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

Kuala Lumpur - Delayed Quote MYR

Seremban Engineering Berhad (5163.KL)

Compare

0.5650

0.0000

(0.00%)

At close: February 20 at 4:56:23 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 27, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 26, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 25, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 24, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 21, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 20, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	5,000
Feb 19, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 18, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 17, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	8,100
Feb 14, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 13, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	14,000
Feb 12, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 10, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 7, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 6, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 5, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 4, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 3, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 31, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 28, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 27, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	200
Jan 24, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	3,000
Jan 23, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 22, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 21, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 20, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 17, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 16, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 15, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	100
Jan 14, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 13, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 10, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 9, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 8, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 7, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 6, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 3, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 2, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 31, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 30, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	100
Dec 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 24, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 17, 2024	0.5800	0.6400	0.5800	0.6400	0.6400	16,200
Dec 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	10,000
Dec 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,800
Dec 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Nov 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Nov 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 25, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	17,400
Nov 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 21, 2024	0.5350	0.5900	0.5350	0.5900	0.5900	15,000
Nov 20, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	23,000
Nov 19, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	11,000
Nov 18, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	20,000
Nov 15, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Nov 14, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Nov 13, 2024	0.5800	0.5800	0.5450	0.5450	0.5450	2,100
Nov 12, 2024	0.5350	0.6100	0.5350	0.5800	0.5800	19,900
Nov 11, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Nov 8, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Nov 7, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Nov 6, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Nov 5, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Nov 4, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Nov 1, 2024	0.7500	0.7500	0.7350	0.7350	0.7350	400
Oct 30, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 29, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 28, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 25, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 24, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 23, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 22, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 21, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 18, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 17, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 16, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	10,000
Oct 15, 2024	0.5750	0.5750	0.5700	0.5700	0.5700	40,000
Oct 14, 2024	0.5900	0.5900	0.5750	0.5750	0.5750	20,000
Oct 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 9, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,800
Oct 8, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	14,800
Oct 7, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,200
Oct 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	10,000
Oct 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	10,000
Sep 19, 2024	0.5700	0.5700	0.5650	0.5650	0.5650	15,000
Sep 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	79,000
Sep 9, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep 6, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep 5, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Sep 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	30,000
Sep 3, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	30,000
Aug 28, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Aug 27, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	6,700
Aug 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 21, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	6,000
Aug 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Aug 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	7,600
Aug 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
Aug 8, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 7, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 6, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	35,000
Aug 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Aug 2, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 1, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 31, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Jul 26, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	75,000
Jul 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 24, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	12,500
Jul 23, 2024	0.6100	0.6600	0.6050	0.6600	0.6600	90,100
Jul 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jul 18, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	41,000
Jul 17, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	45,000
Jul 16, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jul 15, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	400
Jul 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 9, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	40,000
Jul 5, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	50,000
Jul 4, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 3, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 2, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 1, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,300
Jun 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,000
Jun 11, 2024	0.6900	0.6900	0.6550	0.6800	0.6800	295,000
Jun 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	85,000
Jun 7, 2024	0.7000	0.7000	0.6950	0.6950	0.6950	69,000
Jun 6, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	15,000
Jun 5, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	8,500
Jun 4, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 31, 2024	0.6950	0.6950	0.6900	0.6900	0.6900	21,500
May 30, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	10,000
May 29, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
May 28, 2024	0.7000	0.7000	0.6800	0.6850	0.6850	76,600
May 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,800
May 24, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	13,000
May 23, 2024	0.7350	0.7400	0.7350	0.7400	0.7400	2,000
May 21, 2024	0.7400	0.7400	0.7000	0.7000	0.7000	21,200
May 20, 2024	0.7350	0.7500	0.7350	0.7500	0.7500	4,400
May 17, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	42,100
May 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 15, 2024	0.7100	0.7500	0.7100	0.7500	0.7500	39,200
May 14, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,500
May 13, 2024	0.6900	0.6900	0.6400	0.6400	0.6400	11,800
May 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 9, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
May 8, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 7, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
May 6, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	300
May 3, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
May 2, 2024	0.6950	0.6950	0.6900	0.6900	0.6900	49,600
Apr 30, 2024	0.6700	0.6950	0.6350	0.6900	0.6900	46,100
Apr 29, 2024	0.6450	0.6450	0.6300	0.6300	0.6300	26,700
Apr 26, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	5,000
Apr 25, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	15,000
Apr 23, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	20,800
Apr 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	20,000
Apr 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	15,900
Apr 18, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	32,000
Apr 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 16, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	11,300
Apr 15, 2024	0.6400	0.6400	0.6350	0.6350	0.6350	11,400
Apr 12, 2024	0.6500	0.6500	0.6450	0.6450	0.6450	8,000
Apr 9, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	8,000
Apr 8, 2024	0.6500	0.6500	0.6450	0.6450	0.6450	18,500
Apr 5, 2024	0.6450	0.6500	0.6450	0.6450	0.6450	12,500
Apr 4, 2024	0.6750	0.6750	0.6450	0.6450	0.6450	41,000
Apr 3, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 2, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 1, 2024	0.6500	0.6500	0.6350	0.6400	0.6400	92,100
Mar 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 27, 2024	0.7000	0.7000	0.6300	0.6400	0.6400	69,600
Mar 26, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	26,200
Mar 25, 2024	0.6400	0.7050	0.6400	0.7050	0.7050	4,100
Mar 22, 2024	0.6300	0.6800	0.6300	0.6800	0.6800	31,000
Mar 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
Mar 20, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Mar 19, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 18, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 15, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	10,000
Mar 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 13, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	10,000
Mar 12, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Mar 11, 2024	0.6450	0.6450	0.6350	0.6350	0.6350	17,300
Mar 8, 2024	0.6600	0.6900	0.6450	0.6450	0.6450	10,900
Mar 7, 2024	0.6400	0.7050	0.6400	0.6500	0.6500	45,500
Mar 6, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 5, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 4, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 1, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	100
Feb 29, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 28, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-

0238.KL CEKD Berhad

0.3950

-1.25%

7199.KL Kein Hing International Berhad

1.4200

0.00%

8443.KL Hil Industries Berhad

0.8200

-1.20%

0232.KL Volcano Berhad

0.7000

-6.04%

7172.KL PMB Technology Berhad

1.5600

+1.30%

7033.KL Kumpulan H & L High-Tech Berhad

0.7500

-1.32%

0240.KL Coraza Integrated Technology Berhad

0.5400

+0.93%

7091.KL Unimech Group Berhad

1.4000

-4.11%

7050.KL Wong Engineering Corporation Berhad

0.2100

-6.67%

6971.KL Kobay Technology Bhd.

1.2100

-4.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Seremban Engineering Berhad (5163.KL)

Related Tickers