Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Muar Ban Lee Group Berhad (5152.KL)

0.4000
0.0000
(0.00%)
At close: April 25 at 4:50:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.40000.40000.40000.40000.400010,000
Apr 24, 20250.40000.40000.40000.40000.40003,000
Apr 23, 20250.39500.39500.39500.39500.3950-
Apr 22, 20250.39500.39500.39500.39500.39503,100
Apr 21, 20250.39500.39500.38000.38500.385026,300
Apr 18, 20250.39500.39500.39500.39500.3950-
Apr 17, 20250.39500.39500.39500.39500.39503,000
Apr 16, 20250.38000.39500.38000.39500.395015,000
Apr 15, 20250.40000.40000.40000.40000.4000-
Apr 14, 20250.39000.40000.38500.40000.4000127,900
Apr 11, 20250.37500.39500.37500.39500.395076,000
Apr 10, 20250.39000.39500.39000.39500.395045,100
Apr 9, 20250.37000.39000.36000.39000.3900294,800
Apr 8, 20250.37000.39000.37000.39000.390060,000
Apr 7, 20250.37500.37500.37000.37000.370035,200
Apr 4, 20250.40000.40000.40000.40000.40001,000
Apr 3, 20250.41000.41000.41000.41000.4100-
Apr 2, 20250.41000.41000.40000.41000.410037,900
Mar 28, 20250.40500.40500.40500.40500.4050-
Mar 27, 20250.38500.40500.38500.40500.405031,300
Mar 26, 20250.38500.40000.38500.40000.400014,000
Mar 25, 20250.39500.40000.37500.40000.4000120,800
Mar 24, 20250.39000.39500.37500.39500.395072,800
Mar 21, 20250.39000.39000.39000.39000.3900-
Mar 20, 20250.39000.39000.39000.39000.39005,000
Mar 19, 20250.38000.38500.38000.38500.385072,100
Mar 17, 20250.37000.38000.36500.38000.380083,300
Mar 14, 20250.37000.38000.36500.38000.380069,500
Mar 13, 20250.38000.38000.38000.38000.38003,000
Mar 12, 20250.37000.37500.36000.37500.375073,300
Mar 11, 20250.37000.38000.36000.38000.3800104,800
Mar 10, 20250.38500.39000.38500.39000.390017,000
Mar 7, 20250.37000.38500.37000.38500.385043,300
Mar 6, 20250.37000.38500.37000.38500.385046,100
Mar 5, 20250.36500.38000.36500.38000.3800112,300
Mar 4, 20250.37000.38500.36500.38500.3850110,100
Mar 3, 20250.36000.39000.36000.39000.390081,100
Feb 28, 20250.39000.39000.35000.36500.3650373,500
Feb 27, 20250.39500.39500.38500.38500.385017,800
Feb 26, 20250.38500.39000.38500.38500.385098,600
Feb 25, 20250.40000.40000.37500.38500.385092,000
Feb 24, 20250.39000.39000.39000.39000.390036,000
Feb 21, 20250.39000.39000.39000.39000.39004,000
Feb 20, 20250.39000.39000.38500.39000.3900122,100
Feb 19, 20250.40000.40000.38500.40000.400084,200
Feb 18, 20250.39000.41000.38500.40500.405056,100
Feb 17, 20250.39000.39000.39000.39000.3900-
Feb 14, 20250.39000.39000.39000.39000.390030,000
Feb 13, 20250.40000.40000.40000.40000.400020,000
Feb 12, 20250.39000.39000.39000.39000.39008,500
Feb 10, 20250.41000.41000.41000.41000.4100-
Feb 7, 20250.40000.41000.40000.41000.410017,100
Feb 6, 20250.41000.41000.40000.40000.400068,600
Feb 5, 20250.42000.42000.42000.42000.4200-
Feb 4, 20250.42000.42000.42000.42000.4200-
Feb 3, 20250.39500.42000.39500.42000.420027,600
Jan 31, 20250.39500.39500.39500.39500.39509,000
Jan 28, 20250.39500.39500.39500.39500.3950-
Jan 27, 20250.40000.40000.39500.39500.395050,800
Jan 24, 20250.40500.40500.39500.39500.395053,700
Jan 23, 20250.42000.42000.42000.42000.4200-
Jan 22, 20250.42000.42000.42000.42000.4200-
Jan 21, 20250.41500.42000.41000.42000.4200166,000
Jan 20, 20250.39000.41000.39000.41000.4100138,000
Jan 17, 20250.39500.39500.39500.39500.3950-
Jan 16, 20250.39000.40500.39000.39500.395085,600
Jan 15, 20250.39000.39500.38500.38500.3850299,600
Jan 14, 20250.40000.40000.39500.39500.3950198,300
Jan 13, 20250.40500.40500.40500.40500.4050-
Jan 10, 20250.40500.40500.40500.40500.4050-
Jan 9, 20250.40500.40500.40500.40500.405058,000
Jan 8, 20250.40000.40500.40000.40000.400088,100
Jan 7, 20250.40500.41000.40000.40500.4050269,000
Jan 6, 20250.41000.41000.40500.40500.4050100,300
Jan 3, 20250.40500.41000.40000.40500.4050165,400
Jan 2, 20250.40500.40500.40500.40500.405024,000
Dec 31, 20240.41000.41500.40000.40000.400035,900
Dec 30, 20240.41500.41500.41000.41000.4100111,800
Dec 27, 20240.43000.43000.43000.43000.4300-
Dec 26, 20240.43000.43000.43000.43000.4300-
Dec 24, 20240.40500.43000.40000.43000.430085,900
Dec 23, 20240.41000.41000.41000.41000.4100-
Dec 20, 20240.41000.41000.41000.41000.41001,000
Dec 19, 20240.41500.41500.41000.41000.410047,700
Dec 18, 20240.42000.42000.42000.42000.4200100
Dec 17, 20240.42000.42000.42000.42000.4200-
Dec 16, 20240.42000.42000.42000.42000.4200-
Dec 13, 20240.41500.42000.41000.42000.420065,900
Dec 12, 20240.41500.41500.41000.41500.415090,100
Dec 11, 20240.41500.41500.41500.41500.4150-
Dec 10, 20240.42000.42000.41500.41500.415010,600
Dec 9, 20240.41500.42000.41500.41500.415023,700
Dec 6, 20240.42500.42500.41000.42000.4200377,600
Dec 5, 20240.42500.42500.41500.42500.425062,500
Dec 4, 20240.43000.43000.42500.42500.4250115,400
Dec 3, 20240.43000.43000.42500.43000.4300107,100
Dec 2, 20240.44000.44000.43000.43500.435049,800
Nov 29, 20240.45500.45500.44000.44000.4400470,500
Nov 28, 20240.42500.45000.42500.45000.45001,452,200
Nov 27, 20240.40000.42000.38500.41500.4150152,100
Nov 26, 20240.40000.41500.39500.41500.415045,500
Nov 25, 20240.42000.42000.39500.42000.4200152,600
Nov 22, 20240.41500.42000.41500.42000.42005,000
Nov 21, 20240.40500.40500.40500.40500.40504,000
Nov 20, 20240.40000.41500.40000.41500.415028,000
Nov 19, 20240.40500.41500.40000.41500.415050,100
Nov 18, 20240.41000.41000.40500.40500.40504,500
Nov 15, 20240.41500.41500.41500.41500.415015,500
Nov 14, 20240.40000.41000.40000.41000.410044,100
Nov 13, 20240.40000.41000.40000.41000.410053,000
Nov 12, 20240.41000.41500.40000.41500.415061,800
Nov 11, 20240.41000.41000.41000.41000.4100-
Nov 8, 20240.41000.41000.41000.41000.4100-
Nov 7, 20240.41000.41000.41000.41000.4100-
Nov 6, 20240.41000.41000.41000.41000.4100-
Nov 5, 20240.41000.41000.41000.41000.4100-
Nov 4, 20240.41000.41500.40500.41000.4100106,500
Nov 1, 20240.39000.41000.39000.41000.41006,000
Oct 30, 20240.41000.41000.41000.41000.4100-
Oct 29, 20240.41000.41000.41000.41000.41001,100
Oct 28, 20240.41000.41000.41000.41000.4100-
Oct 25, 20240.40000.41000.39500.41000.410053,600
Oct 24, 20240.40500.40500.39500.40000.400053,600
Oct 23, 20240.40000.40500.40000.40500.405060,900
Oct 22, 20240.40000.40000.40000.40000.400010,000
Oct 21, 20240.40500.40500.40500.40500.40509,000
Oct 18, 20240.40500.40500.40500.40500.4050-
Oct 17, 20240.40000.41000.39500.40500.405042,000
Oct 16, 20240.40000.40000.40000.40000.40008,400
Oct 15, 20240.41000.41000.41000.41000.4100-
Oct 14, 20240.41000.41000.41000.41000.4100-
Oct 11, 20240.40000.41000.40000.41000.410024,700
Oct 10, 20240.41500.41500.41500.41500.4150-
Oct 9, 20240.40000.41500.40000.41500.415089,800
Oct 8, 20240.40000.42000.40000.42000.420020,500
Oct 7, 20240.41500.41500.41500.41500.4150-
Oct 4, 20240.41500.41500.41500.41500.4150-
Oct 3, 20240.41500.41500.41500.41500.4150-
Oct 2, 20240.40500.41500.40000.41500.415032,600
Oct 1, 20240.41000.42000.41000.42000.420049,200
Sep 30, 20240.42000.42000.42000.42000.4200-
Sep 27, 20240.42000.42000.42000.42000.4200-
Sep 26, 20240.41000.42000.40000.42000.420013,300
Sep 25, 20240.41500.41500.41500.41500.4150-
Sep 24, 20240.41500.41500.41500.41500.4150-
Sep 23, 20240.41500.41500.41500.41500.4150-
Sep 20, 20240.40500.41500.39500.41500.415071,200
Sep 19, 20240.40000.42000.40000.40500.405024,400
Sep 18, 20240.40500.41000.40000.40500.405043,800
Sep 17, 20240.39500.40500.39500.40500.405091,500
Sep 13, 20240.40500.40500.40500.40500.4050-
Sep 12, 20240.40000.40500.39000.40500.4050309,000
Sep 11, 20240.40000.41000.40000.40500.405025,000
Sep 10, 20240.41000.41500.40000.41500.415080,900
Sep 9, 20240.40500.42500.39000.40500.4050765,500
Sep 6, 20240.41500.41500.41000.41000.410021,500
Sep 5, 20240.42500.42500.41500.41500.415049,500
Sep 4, 20240.42000.43000.41000.41500.4150784,600
Sep 3, 20240.42000.43500.42000.43500.435035,100
Sep 2, 20240.43000.43500.41000.43500.435061,400
Aug 30, 20240.42500.43500.42500.43500.435016,600
Aug 29, 20240.43500.43500.42500.43500.435043,300
Aug 28, 20240.45000.46000.44500.44500.4450176,000
Aug 27, 20240.44500.45000.44000.44500.4450112,200
Aug 26, 20240.43000.43000.43000.43000.4300-
Aug 23, 20240.41000.43000.40500.43000.430021,700
Aug 22, 20240.43000.43000.43000.43000.4300-
Aug 21, 20240.43000.43000.43000.43000.43007,900
Aug 20, 20240.43000.43000.43000.43000.4300-
Aug 19, 20240.43000.43000.43000.43000.4300-
Aug 16, 20240.43000.43000.43000.43000.4300-
Aug 15, 20240.42000.43000.41500.43000.430039,000
Aug 14, 20240.43500.43500.42500.43500.435064,100
Aug 13, 20240.44500.44500.44500.44500.4450-
Aug 12, 20240.44500.44500.44500.44500.4450-
Aug 9, 20240.44500.44500.44500.44500.4450-
Aug 8, 20240.42000.45000.40000.44500.4450162,300
Aug 7, 20240.42000.42000.42000.42000.42006,000
Aug 6, 20240.40000.41500.40000.41500.415021,900
Aug 5, 20240.44500.44500.41500.41500.4150396,200
Aug 2, 20240.45000.45000.44500.44500.4450151,400
Aug 1, 20240.45000.45000.45000.45000.45005,000
Jul 31, 20240.45000.45000.45000.45000.45006,000
Jul 30, 20240.45000.45000.45000.45000.450026,800
Jul 29, 20240.45000.45000.45000.45000.4500-
Jul 26, 20240.46000.46000.45000.45000.450031,200
Jul 25, 20240.45000.45000.45000.45000.450016,800
Jul 24, 20240.45000.45000.45000.45000.450062,100
Jul 23, 20240.46000.46000.45000.45000.4500433,400
Jul 22, 20240.45500.45500.45500.45500.4550220,600
Jul 19, 20240.45500.46000.45500.45500.455041,600
Jul 18, 20240.47000.47000.47000.47000.47002,000
Jul 17, 20240.46500.47000.46500.47000.470010,000
Jul 16, 20240.46000.46500.45500.46500.465084,400
Jul 15, 20240.46000.46500.46000.46000.460012,100
Jul 12, 20240.46000.46000.45500.45500.455073,500
Jul 11, 20240.45000.46000.45000.45500.4550329,100
Jul 10, 20240.45000.45500.45000.45500.455070,900
Jul 9, 20240.45000.45000.45000.45000.4500165,900
Jul 5, 20240.45500.45500.45500.45500.4550-
Jul 4, 20240.45500.45500.45500.45500.455020,000
Jul 3, 20240.45000.45500.45000.45000.450055,000
Jul 2, 20240.45000.45000.45000.45000.45005,800
Jul 1, 20240.45000.46000.45000.45000.450072,400
Jun 28, 20240.45500.45500.45000.45500.455032,800
Jun 27, 20240.46000.46000.46000.46000.4600-
Jun 26, 20240.45500.46000.45000.46000.4600140,400
Jun 25, 20240.45000.45000.45000.45000.4500-
Jun 24, 20240.46000.46000.45000.45000.4500144,800
Jun 21, 20240.45500.46000.45000.45000.450067,800
Jun 20, 20240.45500.45500.45500.45500.455066,600
Jun 19, 20240.45500.46000.45500.45500.4550156,300
Jun 18, 20240.45500.45500.45000.45000.450045,300
Jun 14, 20240.45000.47000.45000.45500.455049,300
Jun 13, 20240.46500.46500.44500.45000.4500807,800
Jun 12, 20240.46000.46000.46000.46000.4600127,400
Jun 11, 20240.46000.46000.45500.46000.460071,600
Jun 10, 20240.45500.45500.45500.45500.45509,000
Jun 7, 20240.46000.47000.46000.46000.460087,700
Jun 6, 20240.45500.46500.45500.45500.4550249,200
Jun 5, 20240.45500.46000.45500.45500.4550110,300
Jun 4, 20240.46000.46000.45500.46000.4600104,700
May 31, 20240.46000.46000.45500.46000.4600344,900
May 30, 20240.46500.46500.46000.46500.4650162,000
May 29, 20240.46500.46500.46000.46500.4650130,600
May 28, 20240.48000.48000.46000.46500.4650230,100
May 27, 20240.47000.48500.46500.47500.4750336,100
May 24, 20240.47500.49000.47000.47000.4700250,600
May 23, 20240.48500.49000.48000.48000.4800312,500
May 21, 20240.48000.48500.48000.48000.480075,100
May 20, 20240.48000.48500.48000.48000.4800134,900
May 17, 20240.47500.48500.47000.48000.4800420,400
May 16, 20240.48000.48000.47000.47000.4700154,700
May 15, 20240.48000.48000.47000.47000.470029,500
May 14, 20240.47000.47000.47000.47000.470012,700
May 13, 20240.48000.48000.47000.47000.4700150,500
May 10, 20240.47500.47500.47000.47500.475070,500
May 9, 20240.47500.48000.47500.47500.475064,100
May 8, 20240.48000.48000.47500.47500.475031,800
May 7, 20240.46500.48000.46500.48000.480077,100
May 6, 20240.47000.47000.46500.46500.465082,500
May 3, 20240.48000.48000.47000.47000.4700141,100
May 2, 20240.47500.48000.47500.47500.4750100,000
Apr 30, 20240.48000.48000.47000.48000.480059,800
Apr 29, 20240.47000.47000.47000.47000.470030,000
Apr 26, 20240.47500.47500.47000.47000.4700118,500
Apr 25, 20240.47000.47000.46500.47000.470090,900

Related Tickers

03061.KL TP TEC Holding Berhad
0.2300
0.00%
 
03027.KL MMIS Berhad
0.2000
0.00%
 
0188.KL HLT Global Berhad
0.0750
0.00%
 
7986.KL CN Asia Corporation Bhd
0.0650
0.00%
 
0209.KL Aimflex Berhad
0.1150
0.00%
 
0025.KL YBS International Berhad
0.3950
+1.28%
 
0072.KL Erdasan Group Berhad
0.0650
0.00%
 
0251.KL SFP Tech Holdings Berhad
0.2200
+4.76%
 
7164.KL KNM Group Berhad
0.0400
+14.29%