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

Kuala Lumpur - Delayed Quote MYR

Ingenieur Gudang Berhad (5178.KL)

0.0350
0.0000
(0.00%)
As of 3:02:58 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.03500.03500.03000.03500.03502,526,600
Apr 29, 20250.03500.04000.03000.03500.03507,066,800
Apr 28, 20250.03500.03500.03000.03500.03501,040,500
Apr 25, 20250.03500.03500.03000.03500.03503,151,400
Apr 24, 20250.03500.04000.03000.03500.035011,477,100
Apr 23, 20250.03500.04000.03000.03500.03509,636,600
Apr 22, 20250.03500.04000.03000.03500.035061,455,700
Apr 21, 20250.03500.04000.03500.04000.040087,213,800
Apr 18, 20250.03500.04000.03500.04000.0400127,525,200
Apr 17, 20250.03000.03000.03000.03000.03006,129,500
Apr 16, 20250.03000.03000.03000.03000.0300706,400
Apr 15, 20250.03000.03500.03000.03000.03003,623,400
Apr 14, 20250.03000.03000.03000.03000.030010,670,600
Apr 11, 20250.03000.03000.03000.03000.03001,160,000
Apr 10, 20250.03000.03500.03000.03000.03002,429,500
Apr 9, 20250.03000.03000.02500.03000.0300663,600
Apr 8, 20250.03000.03000.02500.03000.03005,744,400
Apr 7, 20250.03000.03000.02500.03000.03001,196,700
Apr 4, 20250.03000.03500.03000.03000.03005,480,700
Apr 3, 20250.03500.03500.03000.03500.0350661,500
Apr 2, 20250.03000.03500.03000.03500.0350993,100
Mar 28, 20250.03000.03500.03000.03000.0300664,900
Mar 27, 20250.03000.03500.03000.03500.03505,175,900
Mar 26, 20250.03000.03500.03000.03000.03002,155,200
Mar 25, 20250.03000.03500.03000.03000.0300809,600
Mar 24, 20250.03000.03500.03000.03000.03001,428,100
Mar 21, 20250.03000.03500.03000.03000.0300531,900
Mar 20, 20250.03000.03500.03000.03000.03004,156,700
Mar 19, 20250.03000.03000.02500.03000.030010,465,100
Mar 17, 20250.03000.03000.02500.03000.0300902,200
Mar 14, 20250.03000.03000.02500.03000.03002,130,900
Mar 13, 20250.03000.03000.02500.02500.02501,490,100
Mar 12, 20250.02500.03000.02500.02500.02502,211,400
Mar 11, 20250.02500.03000.02500.03000.03001,579,000
Mar 10, 20250.02500.03000.02500.02500.02501,765,800
Mar 7, 20250.03000.03000.02500.03000.03002,526,100
Mar 6, 20250.03000.03500.02500.03000.03003,760,100
Mar 5, 20250.03000.03500.02500.03000.030026,255,300
Mar 4, 20250.03000.03500.02500.03000.030059,237,500
Mar 3, 20250.03500.03500.03000.03500.035042,688,900
Feb 28, 20250.04000.04500.03500.04000.040013,330,200
Feb 27, 20250.04000.04500.03500.04000.040033,023,800
Feb 26, 20250.04500.05000.03500.04000.0400131,746,500
Feb 25, 20250.05000.05000.04000.04500.045079,514,900
Feb 24, 20250.05000.05500.04500.05000.050064,029,500
Feb 21, 20250.05000.05500.04500.05000.0500118,705,400
Feb 20, 20250.05500.06000.05000.05500.055070,346,800
Feb 19, 20250.06000.06000.05000.05500.055071,073,300
Feb 18, 20250.05500.06000.05000.06000.060078,739,500
Feb 17, 20250.05500.06000.05000.05500.055049,714,800
Feb 14, 20250.05500.05500.05000.05000.05002,658,400
Feb 13, 20250.05500.06000.05000.05500.055049,890,500
Feb 12, 20250.05500.06000.05000.05500.055038,111,300
Feb 10, 20250.05500.06000.05000.05500.05509,811,200
Feb 7, 20250.05500.05500.05000.05500.05501,745,600
Feb 6, 20250.04500.06000.04500.05500.055051,878,500
Feb 5, 20250.04500.04500.04500.04500.0450170,200
Feb 4, 20250.04500.05000.04500.04500.0450720,900
Feb 3, 20250.04500.05000.04500.04500.04509,197,300
Jan 31, 20250.04500.05000.04500.05000.0500650,800
Jan 28, 20250.04500.04500.04500.04500.0450915,200
Jan 27, 20250.04500.04500.04500.04500.0450965,900
Jan 24, 20250.04500.05000.04500.05000.05005,697,200
Jan 23, 20250.05000.05000.04500.05000.05001,770,800
Jan 22, 20250.05000.05000.04500.05000.05001,977,600
Jan 21, 20250.05000.05000.04500.05000.05002,143,700
Jan 20, 20250.05000.05500.04500.05000.050076,632,300
Jan 17, 20250.04500.05000.04500.05000.05002,710,700
Jan 16, 20250.04500.05000.04500.05000.05001,725,100
Jan 15, 20250.04500.05000.04500.04500.045012,003,400
Jan 14, 20250.04000.04500.04000.04500.0450462,000
Jan 13, 20250.04500.04500.04000.04000.04004,873,600
Jan 10, 20250.04500.04500.04000.04500.04501,697,800
Jan 9, 20250.04500.04500.04000.04000.040011,880,100
Jan 8, 20250.04500.04500.04000.04000.04001,463,100
Jan 7, 20250.04500.04500.04000.04500.0450344,000
Jan 6, 20250.04000.04500.04000.04500.0450559,500
Jan 3, 20250.04000.04500.04000.04000.0400362,000
Jan 2, 20250.04000.04500.04000.04000.0400356,600
Dec 31, 20240.04000.04500.04000.04000.040011,463,100
Dec 30, 20240.04000.04500.04000.04000.04001,162,400
Dec 27, 20240.04000.04500.04000.04000.0400183,000
Dec 26, 20240.04000.04500.04000.04500.0450423,400
Dec 24, 20240.04000.04500.04000.04500.0450198,200
Dec 23, 20240.04000.04500.04000.04500.045050,400
Dec 20, 20240.04000.04500.04000.04500.0450936,600
Dec 19, 20240.04500.04500.04000.04500.0450549,600
Dec 18, 20240.04000.04500.04000.04000.0400409,900
Dec 17, 20240.04500.04500.04500.04500.045080,200
Dec 16, 20240.04000.04500.04000.04000.0400433,100
Dec 13, 20240.04000.04500.04000.04500.0450623,300
Dec 12, 20240.04000.04500.04000.04500.04501,144,200
Dec 11, 20240.04500.04500.04000.04500.0450515,100
Dec 10, 20240.04000.04500.04000.04000.04004,135,000
Dec 9, 20240.04500.04500.04000.04000.0400551,100
Dec 6, 20240.04000.04500.04000.04500.04501,414,900
Dec 5, 20240.04500.04500.04000.04000.0400904,900
Dec 4, 20240.04000.04500.04000.04500.0450523,800
Dec 3, 20240.04000.04500.04000.04000.0400331,800
Dec 2, 20240.04500.04500.04000.04500.0450767,600
Nov 29, 20240.04000.04500.04000.04500.04501,457,300
Nov 28, 20240.04000.04500.04000.04000.04001,779,300
Nov 27, 20240.04500.04500.04000.04000.0400996,300
Nov 26, 20240.04500.04500.04000.04500.0450772,300
Nov 25, 20240.04500.04500.04000.04500.04502,956,900
Nov 22, 20240.04500.04500.04000.04500.0450397,400
Nov 21, 20240.04000.04500.04000.04500.0450308,300
Nov 20, 20240.04000.04500.04000.04000.0400270,300
Nov 19, 20240.04000.04500.04000.04500.0450343,500
Nov 18, 20240.04500.04500.04000.04500.0450226,400
Nov 15, 20240.04000.04500.04000.04500.0450825,900
Nov 14, 20240.04000.04500.04000.04500.0450565,500
Nov 13, 20240.04000.04500.04000.04500.0450626,800
Nov 12, 20240.04000.04500.04000.04500.04501,607,800
Nov 11, 20240.04000.04500.04000.04500.0450576,500
Nov 8, 20240.04500.04500.04000.04500.04501,477,300
Nov 7, 20240.04000.04500.04000.04500.04503,606,900
Nov 6, 20240.04500.04500.04000.04500.04501,063,100
Nov 5, 20240.04500.04500.04000.04000.04001,294,600
Nov 4, 20240.04500.04500.04000.04500.04501,133,300
Nov 1, 20240.04000.04500.04000.04000.04002,616,000
Oct 30, 20240.04000.04500.04000.04500.04504,148,300
Oct 29, 20240.04500.04500.04000.04000.04006,780,500
Oct 28, 20240.05000.05000.04500.04500.045067,394,400
Oct 25, 20240.05500.05500.04500.05000.050098,019,200
Oct 24, 20240.06000.06000.05000.05500.055041,672,100
Oct 23, 20240.05000.06500.05000.05500.0550344,340,700
Oct 22, 20240.05000.05500.04500.05000.05007,684,500
Oct 21, 20240.04500.05000.04500.05000.0500718,600
Oct 18, 20240.04500.04500.04500.04500.0450912,900
Oct 17, 20240.04500.05000.04500.04500.04502,360,700
Oct 16, 20240.04500.04500.04500.04500.04502,328,000
Oct 15, 20240.04500.05000.04500.04500.04501,430,000
Oct 14, 20240.05000.05000.04500.04500.0450650,600
Oct 11, 20240.04500.05000.04500.04500.04501,654,500
Oct 10, 20240.04500.05000.04500.05000.0500772,600
Oct 9, 20240.05000.05000.04500.05000.05001,146,700
Oct 8, 20240.05000.05000.04500.05000.0500210,800
Oct 7, 20240.05000.05000.04500.05000.050013,121,400
Oct 4, 20240.05000.05000.04500.04500.0450777,000
Oct 3, 20240.05000.05000.04500.05000.0500552,800
Oct 2, 20240.05000.05000.04500.05000.0500101,100
Oct 1, 20240.04500.05000.04500.05000.050011,196,600
Sep 30, 20240.04500.05000.04500.04500.04503,601,400
Sep 27, 20240.05000.05000.04500.04500.04501,201,000
Sep 26, 20240.04500.05000.04500.05000.0500287,800
Sep 25, 20240.05000.05000.04500.05000.05001,339,500
Sep 24, 20240.05000.05000.04500.04500.0450873,000
Sep 23, 20240.05000.05000.04500.04500.04501,686,000
Sep 20, 20240.04500.04500.04500.04500.0450964,100
Sep 19, 20240.04500.05000.04500.04500.0450259,500
Sep 18, 20240.05000.05000.04500.04500.0450347,000
Sep 17, 20240.04500.05000.04500.04500.0450624,900
Sep 13, 20240.04500.05000.04500.05000.0500737,800
Sep 12, 20240.05000.05000.04500.05000.0500585,000
Sep 11, 20240.05000.05000.04500.05000.05001,547,800
Sep 10, 20240.04500.05000.04500.04500.04504,908,500
Sep 9, 20240.05000.05000.04500.05000.05002,760,800
Sep 6, 20240.04500.05000.04500.05000.0500820,500
Sep 5, 20240.04500.05000.04500.04500.0450630,300
Sep 4, 20240.05000.05000.04500.05000.050077,100
Sep 3, 20240.04500.05000.04500.05000.0500595,700
Sep 2, 20240.05000.05000.04500.04500.0450375,600
Aug 30, 20240.05000.05000.04500.05000.05001,139,600
Aug 29, 20240.04500.05000.04500.05000.0500516,900
Aug 28, 20240.04500.05000.04500.05000.05001,935,600
Aug 27, 20240.04500.05000.04500.05000.0500834,300
Aug 26, 20240.05000.05000.04500.05000.0500564,000
Aug 23, 20240.05000.05000.04500.05000.0500935,600
Aug 22, 20240.04500.05000.04500.05000.05001,351,500
Aug 21, 20240.05000.05000.04500.05000.05001,649,800
Aug 20, 20240.05000.05000.04500.05000.05001,835,000
Aug 19, 20240.05000.05000.04500.05000.050011,726,100
Aug 16, 20240.04500.05000.04500.05000.05001,550,400
Aug 15, 20240.05000.05000.04500.04500.0450825,800
Aug 14, 20240.05000.05000.04500.05000.05001,903,100
Aug 13, 20240.05000.05000.04500.05000.05004,575,000
Aug 12, 20240.05000.05000.04500.05000.05002,279,100
Aug 9, 20240.05000.05000.04500.05000.05003,956,600
Aug 8, 20240.05000.05000.04500.04500.0450786,600
Aug 7, 20240.05000.05000.04500.05000.05009,890,100
Aug 6, 20240.04500.05000.04500.05000.050023,255,400
Aug 5, 20240.05500.05500.04500.04500.045027,890,000
Aug 2, 20240.05000.05500.05000.05500.05501,395,100
Aug 1, 20240.05500.05500.05000.05000.0500484,000
Jul 31, 20240.05500.05500.05000.05000.0500511,000
Jul 30, 20240.05500.06000.05000.05500.055025,042,100
Jul 29, 20240.05500.06000.05500.05500.05503,229,800
Jul 26, 20240.05500.06000.05500.05500.05503,442,700
Jul 25, 20240.05500.06000.05500.06000.06005,734,500
Jul 24, 20240.06000.06000.05500.06000.06002,784,800
Jul 23, 20240.05500.06000.05500.05500.05507,260,400
Jul 22, 20240.05500.06000.05500.05500.055040,924,200
Jul 19, 20240.05500.05500.05000.05000.05001,644,300
Jul 18, 20240.05000.05500.05000.05000.05002,442,500
Jul 17, 20240.05000.05500.05000.05000.05001,624,100
Jul 16, 20240.05000.05500.05000.05000.05001,159,900
Jul 15, 20240.05000.05500.05000.05000.05003,092,100
Jul 12, 20240.05500.05500.05000.05000.05001,443,000
Jul 11, 20240.05000.05500.05000.05500.05505,982,000
Jul 10, 20240.05000.05500.05000.05000.05002,181,500
Jul 9, 20240.05000.05500.05000.05000.05002,503,100
Jul 5, 20240.05000.05500.05000.05000.05001,814,500
Jul 4, 20240.05500.05500.05000.05500.05505,368,400
Jul 3, 20240.05500.06000.05000.05500.055011,481,300
Jul 2, 20240.05500.06000.05500.05500.05504,148,700
Jul 1, 20240.05500.06000.05000.05500.055061,304,600
Jun 28, 20240.05500.06000.05000.05000.050062,528,100
Jun 27, 20240.06000.06500.05500.06000.060047,479,700
Jun 26, 20240.06500.07000.05500.06500.0650227,839,300
Jun 25, 20240.07000.07000.06000.06500.0650136,541,200
Jun 24, 20240.06500.07000.06000.06500.0650100,575,400
Jun 21, 20240.07000.07500.06500.06500.0650120,838,000
Jun 20, 20240.07000.07500.06500.06500.0650183,419,500
Jun 19, 20240.07000.07500.07000.07000.070063,061,800
Jun 18, 20240.07000.07500.06500.07000.070073,669,700
Jun 14, 20240.06500.07000.06500.06500.06501,511,200
Jun 13, 20240.07000.07000.06500.06500.06503,163,000
Jun 12, 20240.07000.07000.06500.07000.070014,838,400
Jun 11, 20240.07000.07500.06500.07000.07009,370,100
Jun 10, 20240.07000.07500.06500.07000.070021,247,700
Jun 7, 20240.06500.07000.06500.07000.07001,601,400
Jun 6, 20240.07000.07000.06500.06500.06502,205,000
Jun 5, 20240.07000.07000.06500.06500.065013,807,300
Jun 4, 20240.06000.07000.06000.06500.065020,288,400
May 31, 20240.06000.06500.06000.06000.06004,320,000
May 30, 20240.06000.06500.06000.06000.06004,050,700
May 29, 20240.06000.06500.06000.06500.06503,437,500
May 28, 20240.06500.06500.06000.06000.06007,825,700
May 27, 20240.06000.06500.06000.06000.060011,461,200
May 24, 20240.06500.06500.06000.06000.060025,147,200
May 23, 20240.07000.07500.06000.06500.0650500,471,400
May 21, 20240.08000.08500.06500.07000.0700604,669,600
May 20, 20240.09500.10500.07500.08000.0800707,324,400
May 17, 20240.07500.11000.07000.09500.0950355,391,100
May 16, 20240.07000.07500.07000.07500.07505,235,800
May 15, 20240.07500.07500.07000.07000.07005,388,700
May 14, 20240.07500.07500.07000.07000.07002,063,600
May 13, 20240.07500.07500.07000.07500.075012,177,300
May 10, 20240.07000.07500.07000.07000.070016,175,500
May 9, 20240.07500.08000.07000.07000.070019,208,900
May 8, 20240.08500.08500.07500.08000.080064,190,500
May 7, 20240.11000.11500.08500.08500.0850856,141,500
May 6, 20240.11500.12000.10500.11000.1100126,000,200
May 3, 20240.13000.13500.11000.11500.1150157,218,400
May 2, 20240.11000.13500.11000.13000.130036,808,900
Apr 30, 20240.11000.11500.11000.11000.11004,280,000