Kuala Lumpur - Delayed Quote MYR

Malaysia Marine and Heavy Engineering Holdings Berhad (5186.KL)

0.3800

0.0000

(0.00%)

At close: 4:50:03 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.3850	0.3900	0.3800	0.3800	0.3800	305,700
Jan 28, 2025	0.3800	0.3850	0.3800	0.3800	0.3800	286,400
Jan 27, 2025	0.3900	0.3900	0.3850	0.3850	0.3850	169,800
Jan 24, 2025	0.3850	0.3900	0.3850	0.3850	0.3850	65,000
Jan 23, 2025	0.3900	0.3900	0.3850	0.3900	0.3900	313,000
Jan 22, 2025	0.3900	0.3950	0.3900	0.3950	0.3950	64,900
Jan 21, 2025	0.3900	0.3900	0.3850	0.3850	0.3850	197,100
Jan 20, 2025	0.3850	0.3900	0.3850	0.3900	0.3900	191,400
Jan 17, 2025	0.3900	0.4000	0.3750	0.3800	0.3800	614,100
Jan 16, 2025	0.3900	0.3950	0.3800	0.3900	0.3900	545,200
Jan 15, 2025	0.4000	0.4000	0.3850	0.3850	0.3850	866,300
Jan 14, 2025	0.4000	0.4000	0.3950	0.4000	0.4000	131,000
Jan 13, 2025	0.4000	0.4050	0.4000	0.4000	0.4000	184,400
Jan 10, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	156,100
Jan 9, 2025	0.4150	0.4150	0.4000	0.4050	0.4050	360,400
Jan 8, 2025	0.4150	0.4150	0.4100	0.4150	0.4150	323,400
Jan 7, 2025	0.4200	0.4200	0.4150	0.4200	0.4200	459,100
Jan 6, 2025	0.4100	0.4250	0.4050	0.4200	0.4200	1,806,100
Jan 3, 2025	0.3900	0.4100	0.3900	0.4050	0.4050	1,588,200
Jan 2, 2025	0.3950	0.3950	0.3850	0.3900	0.3900	103,800
Dec 31, 2024	0.3850	0.3900	0.3800	0.3850	0.3850	172,200
Dec 30, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	59,000
Dec 27, 2024	0.3900	0.3950	0.3850	0.3900	0.3900	149,500
Dec 26, 2024	0.3800	0.3900	0.3750	0.3900	0.3900	507,000
Dec 24, 2024	0.3750	0.3800	0.3700	0.3800	0.3800	161,600
Dec 23, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	463,600
Dec 20, 2024	0.3850	0.3850	0.3600	0.3700	0.3700	2,943,700
Dec 19, 2024	0.3850	0.3900	0.3800	0.3850	0.3850	597,500
Dec 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	665,300
Dec 17, 2024	0.3900	0.3950	0.3850	0.3900	0.3900	471,200
Dec 16, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	399,700
Dec 13, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	826,900
Dec 12, 2024	0.3950	0.4000	0.3900	0.3950	0.3950	726,500
Dec 11, 2024	0.3950	0.4000	0.3950	0.3950	0.3950	130,000
Dec 10, 2024	0.4000	0.4050	0.3950	0.3950	0.3950	599,300
Dec 9, 2024	0.4050	0.4050	0.3950	0.4000	0.4000	393,300
Dec 6, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	212,400
Dec 5, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	1,162,200
Dec 4, 2024	0.4050	0.4050	0.3950	0.3950	0.3950	649,500
Dec 3, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	2,235,800
Dec 2, 2024	0.4250	0.4250	0.4150	0.4200	0.4200	161,300
Nov 29, 2024	0.4200	0.4250	0.4150	0.4250	0.4250	101,500
Nov 28, 2024	0.4150	0.4250	0.4150	0.4250	0.4250	204,200
Nov 27, 2024	0.4150	0.4200	0.4150	0.4150	0.4150	116,800
Nov 26, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	325,400
Nov 25, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	222,900
Nov 22, 2024	0.4200	0.4250	0.4150	0.4200	0.4200	210,700
Nov 21, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	1,136,600
Nov 20, 2024	0.4300	0.4350	0.4300	0.4350	0.4350	110,500
Nov 19, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	136,200
Nov 18, 2024	0.4350	0.4350	0.4250	0.4300	0.4300	493,900
Nov 15, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	156,300
Nov 14, 2024	0.4400	0.4450	0.4300	0.4400	0.4400	655,800
Nov 13, 2024	0.4350	0.4450	0.4350	0.4350	0.4350	472,100
Nov 12, 2024	0.4400	0.4450	0.4350	0.4450	0.4450	425,800
Nov 11, 2024	0.4350	0.4450	0.4350	0.4450	0.4450	185,900
Nov 8, 2024	0.4350	0.4450	0.4350	0.4450	0.4450	113,100
Nov 7, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	247,200
Nov 6, 2024	0.4250	0.4450	0.4250	0.4400	0.4400	329,400
Nov 5, 2024	0.4300	0.4300	0.4250	0.4300	0.4300	46,900
Nov 4, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	142,700
Nov 1, 2024	0.4300	0.4350	0.4250	0.4300	0.4300	136,300
Oct 30, 2024	0.4300	0.4300	0.4250	0.4300	0.4300	166,700
Oct 29, 2024	0.4300	0.4300	0.4250	0.4300	0.4300	110,300
Oct 28, 2024	0.4400	0.4400	0.4250	0.4300	0.4300	595,600
Oct 25, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	242,400
Oct 24, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	226,100
Oct 23, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	156,800
Oct 22, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	367,300
Oct 21, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	63,100
Oct 18, 2024	0.4500	0.4500	0.4300	0.4350	0.4350	1,827,600
Oct 17, 2024	0.4550	0.4550	0.4450	0.4500	0.4500	143,700
Oct 16, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	1,497,900
Oct 15, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	648,700
Oct 14, 2024	0.4400	0.4550	0.4400	0.4550	0.4550	1,230,400
Oct 11, 2024	0.4450	0.4450	0.4350	0.4350	0.4350	332,900
Oct 10, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	241,400
Oct 9, 2024	0.4550	0.4550	0.4350	0.4350	0.4350	3,011,400
Oct 8, 2024	0.4450	0.4600	0.4400	0.4600	0.4600	1,245,800
Oct 7, 2024	0.4550	0.4550	0.4400	0.4500	0.4500	630,800
Oct 4, 2024	0.4500	0.4550	0.4450	0.4500	0.4500	1,099,500
Oct 3, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	362,500
Oct 2, 2024	0.4450	0.4500	0.4400	0.4450	0.4450	681,900
Oct 1, 2024	0.4450	0.4450	0.4350	0.4350	0.4350	18,400
Sep 30, 2024	0.4350	0.4450	0.4350	0.4450	0.4450	190,500
Sep 27, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	100,500
Sep 26, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	610,300
Sep 25, 2024	0.4350	0.4400	0.4350	0.4350	0.4350	202,400
Sep 24, 2024	0.4550	0.4550	0.4350	0.4350	0.4350	908,300
Sep 23, 2024	0.4550	0.4550	0.4500	0.4550	0.4550	321,800
Sep 20, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	363,200
Sep 19, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	561,200
Sep 18, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	127,200
Sep 17, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	258,800
Sep 13, 2024	0.4350	0.4450	0.4350	0.4450	0.4450	743,100
Sep 12, 2024	0.4300	0.4450	0.4300	0.4350	0.4350	383,800
Sep 11, 2024	0.4400	0.4450	0.4350	0.4400	0.4400	711,600
Sep 10, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	413,900
Sep 9, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	437,400
Sep 6, 2024	0.4550	0.4550	0.4400	0.4500	0.4500	798,400
Sep 5, 2024	0.4550	0.4550	0.4500	0.4550	0.4550	157,500
Sep 4, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	279,500
Sep 3, 2024	0.4500	0.4650	0.4500	0.4650	0.4650	953,100
Sep 2, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	1,629,500
Aug 30, 2024	0.4450	0.4550	0.4450	0.4500	0.4500	325,800
Aug 29, 2024	0.4600	0.4600	0.4400	0.4450	0.4450	1,459,500
Aug 28, 2024	0.4600	0.4650	0.4550	0.4550	0.4550	1,395,400
Aug 27, 2024	0.4500	0.4650	0.4450	0.4500	0.4500	1,342,000
Aug 26, 2024	0.4550	0.4650	0.4450	0.4450	0.4450	2,092,800
Aug 23, 2024	0.4600	0.4650	0.4500	0.4600	0.4600	892,300
Aug 22, 2024	0.4700	0.4700	0.4550	0.4650	0.4650	1,781,400
Aug 21, 2024	0.4300	0.4800	0.4300	0.4700	0.4700	5,426,900
Aug 20, 2024	0.4350	0.4400	0.4250	0.4250	0.4250	196,900
Aug 19, 2024	0.4300	0.4400	0.4300	0.4350	0.4350	221,700
Aug 16, 2024	0.4300	0.4350	0.4250	0.4300	0.4300	147,300
Aug 15, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	437,800
Aug 14, 2024	0.4300	0.4400	0.4300	0.4350	0.4350	146,800
Aug 13, 2024	0.4350	0.4350	0.4250	0.4300	0.4300	236,500
Aug 12, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	298,000
Aug 9, 2024	0.4300	0.4400	0.4250	0.4300	0.4300	896,000
Aug 8, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	140,800
Aug 7, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	1,244,700
Aug 6, 2024	0.4050	0.4200	0.3950	0.4200	0.4200	2,358,500
Aug 5, 2024	0.4400	0.4400	0.4050	0.4150	0.4150	2,920,300
Aug 2, 2024	0.4500	0.4550	0.4450	0.4450	0.4450	1,752,700
Aug 1, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	134,000
Jul 31, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	529,300
Jul 30, 2024	0.4650	0.4650	0.4500	0.4600	0.4600	886,600
Jul 29, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	244,000
Jul 26, 2024	0.4650	0.4650	0.4550	0.4600	0.4600	442,400
Jul 25, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	810,700
Jul 24, 2024	0.4650	0.4750	0.4650	0.4750	0.4750	1,758,200
Jul 23, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	793,900
Jul 22, 2024	0.4650	0.4700	0.4600	0.4650	0.4650	1,056,700
Jul 19, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	2,049,900
Jul 18, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	3,406,000
Jul 17, 2024	0.4550	0.4600	0.4450	0.4500	0.4500	4,420,000
Jul 16, 2024	0.4550	0.4650	0.4500	0.4550	0.4550	2,198,500
Jul 15, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	2,636,400
Jul 12, 2024	0.4650	0.4650	0.4550	0.4650	0.4650	2,240,900
Jul 11, 2024	0.4600	0.4700	0.4600	0.4650	0.4650	1,625,100
Jul 10, 2024	0.4650	0.4650	0.4550	0.4600	0.4600	1,510,700
Jul 9, 2024	0.4650	0.4700	0.4600	0.4650	0.4650	591,700
Jul 5, 2024	0.4700	0.4700	0.4550	0.4650	0.4650	1,597,300
Jul 4, 2024	0.4750	0.4750	0.4600	0.4650	0.4650	2,301,600
Jul 3, 2024	0.4650	0.4800	0.4600	0.4700	0.4700	2,204,600
Jul 2, 2024	0.4600	0.4700	0.4550	0.4600	0.4600	1,786,200
Jul 1, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	1,404,300
Jun 28, 2024	0.4600	0.4650	0.4500	0.4500	0.4500	1,808,500
Jun 27, 2024	0.4600	0.4600	0.4550	0.4600	0.4600	2,019,400
Jun 26, 2024	0.4550	0.4650	0.4550	0.4600	0.4600	2,016,300
Jun 25, 2024	0.4600	0.4650	0.4550	0.4550	0.4550	1,008,300
Jun 24, 2024	0.4700	0.4700	0.4550	0.4600	0.4600	2,765,600
Jun 21, 2024	0.4700	0.4750	0.4650	0.4700	0.4700	1,255,300
Jun 20, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	452,600
Jun 19, 2024	0.4750	0.4800	0.4700	0.4700	0.4700	1,305,800
Jun 18, 2024	0.4800	0.4850	0.4700	0.4700	0.4700	2,330,500
Jun 14, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	881,100
Jun 13, 2024	0.4750	0.4850	0.4700	0.4800	0.4800	3,541,200
Jun 12, 2024	0.4850	0.4850	0.4700	0.4700	0.4700	2,473,000
Jun 11, 2024	0.4850	0.4850	0.4750	0.4850	0.4850	2,479,000
Jun 10, 2024	0.4950	0.4950	0.4800	0.4850	0.4850	2,508,500
Jun 7, 2024	0.4900	0.4950	0.4850	0.4900	0.4900	2,669,400
Jun 6, 2024	0.4900	0.4950	0.4850	0.4950	0.4950	2,020,100
Jun 5, 2024	0.4950	0.5100	0.4800	0.4850	0.4850	8,867,400
Jun 4, 2024	0.4800	0.4850	0.4650	0.4800	0.4800	4,544,600
May 31, 2024	0.4950	0.4950	0.4800	0.4850	0.4850	1,199,200
May 30, 2024	0.5000	0.5050	0.4850	0.5000	0.5000	1,754,000
May 29, 2024	0.5050	0.5100	0.4950	0.5050	0.5050	986,000
May 28, 2024	0.5150	0.5150	0.4950	0.5050	0.5050	1,519,300
May 27, 2024	0.5200	0.5250	0.5100	0.5100	0.5100	1,760,300
May 24, 2024	0.4850	0.5250	0.4850	0.5150	0.5150	5,487,300
May 23, 2024	0.4900	0.4950	0.4850	0.4850	0.4850	490,100
May 21, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	324,900
May 20, 2024	0.4850	0.4900	0.4800	0.4900	0.4900	2,213,800
May 17, 2024	0.4950	0.4950	0.4750	0.4800	0.4800	3,301,900
May 16, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	179,800
May 15, 2024	0.5000	0.5050	0.4850	0.4950	0.4950	1,113,600
May 14, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	625,300
May 13, 2024	0.5000	0.5100	0.4950	0.5050	0.5050	1,863,700
May 10, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	4,619,100
May 9, 2024	0.4800	0.4850	0.4750	0.4800	0.4800	1,408,300
May 8, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	179,600
May 7, 2024	0.4750	0.4850	0.4750	0.4750	0.4750	1,105,900
May 6, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	175,900
May 3, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	143,600
May 2, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	285,100
Apr 30, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	194,500
Apr 29, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	378,700
Apr 26, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	169,700
Apr 25, 2024	0.4700	0.4750	0.4700	0.4700	0.4700	205,600
Apr 24, 2024	0.4650	0.4750	0.4650	0.4750	0.4750	472,200
Apr 23, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	202,200
Apr 22, 2024	0.4650	0.4700	0.4600	0.4700	0.4700	166,000
Apr 19, 2024	0.4700	0.4800	0.4650	0.4700	0.4700	1,013,200
Apr 18, 2024	0.4650	0.4800	0.4650	0.4800	0.4800	139,500
Apr 17, 2024	0.4700	0.4750	0.4650	0.4750	0.4750	308,700
Apr 16, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	374,900
Apr 15, 2024	0.4850	0.4900	0.4650	0.4800	0.4800	1,484,700
Apr 12, 2024	0.4750	0.4900	0.4750	0.4850	0.4850	368,500
Apr 9, 2024	0.4850	0.4850	0.4750	0.4750	0.4750	215,900
Apr 8, 2024	0.4850	0.4900	0.4800	0.4850	0.4850	179,700
Apr 5, 2024	0.4950	0.4950	0.4850	0.4900	0.4900	1,527,900
Apr 4, 2024	0.4800	0.4950	0.4800	0.4950	0.4950	2,292,800
Apr 3, 2024	0.4750	0.4850	0.4750	0.4800	0.4800	340,500
Apr 2, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	620,100
Apr 1, 2024	0.4800	0.4800	0.4700	0.4750	0.4750	425,500
Mar 29, 2024	0.4750	0.4850	0.4700	0.4750	0.4750	543,100
Mar 27, 2024	0.4750	0.4750	0.4700	0.4750	0.4750	173,500
Mar 26, 2024	0.4700	0.4750	0.4700	0.4700	0.4700	177,200
Mar 25, 2024	0.4700	0.4700	0.4650	0.4700	0.4700	279,900
Mar 22, 2024	0.4650	0.4800	0.4650	0.4650	0.4650	591,000
Mar 21, 2024	0.4600	0.4750	0.4600	0.4650	0.4650	600,600
Mar 20, 2024	0.4700	0.4750	0.4650	0.4650	0.4650	324,700
Mar 19, 2024	0.4650	0.4700	0.4600	0.4700	0.4700	160,500
Mar 18, 2024	0.4650	0.4650	0.4600	0.4650	0.4650	168,200
Mar 15, 2024	0.4700	0.4750	0.4650	0.4650	0.4650	716,500
Mar 14, 2024	0.4650	0.4700	0.4650	0.4650	0.4650	363,400
Mar 13, 2024	0.4550	0.4650	0.4550	0.4600	0.4600	347,700
Mar 12, 2024	0.4500	0.4600	0.4500	0.4550	0.4550	145,100
Mar 11, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	838,700
Mar 8, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	107,700
Mar 7, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	282,300
Mar 6, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	570,100
Mar 5, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	466,600
Mar 4, 2024	0.4550	0.4650	0.4500	0.4500	0.4500	997,500
Mar 1, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	1,798,700
Feb 29, 2024	0.4750	0.4750	0.4500	0.4600	0.4600	2,541,400
Feb 28, 2024	0.4850	0.4850	0.4700	0.4700	0.4700	1,436,500
Feb 27, 2024	0.4800	0.4850	0.4750	0.4850	0.4850	309,100
Feb 26, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	449,500
Feb 23, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	1,175,200
Feb 22, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	304,200
Feb 21, 2024	0.5000	0.5100	0.4900	0.4950	0.4950	2,442,500
Feb 20, 2024	0.4800	0.5100	0.4750	0.5000	0.5000	6,088,300
Feb 19, 2024	0.4850	0.4850	0.4700	0.4800	0.4800	416,600
Feb 16, 2024	0.4850	0.4900	0.4800	0.4850	0.4850	741,100
Feb 15, 2024	0.4750	0.4850	0.4750	0.4800	0.4800	698,100
Feb 14, 2024	0.4850	0.4850	0.4750	0.4750	0.4750	369,900
Feb 13, 2024	0.4850	0.4900	0.4800	0.4850	0.4850	91,300
Feb 9, 2024	0.4750	0.4850	0.4750	0.4850	0.4850	158,000
Feb 8, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	706,000
Feb 7, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	380,300
Feb 6, 2024	0.4800	0.4850	0.4750	0.4750	0.4750	1,272,400
Feb 5, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	688,200
Feb 2, 2024	0.4900	0.5050	0.4800	0.4900	0.4900	3,460,900
Jan 31, 2024	0.4850	0.4950	0.4800	0.4850	0.4850	1,508,800

7228.KL T7 Global Berhad

0.4800

+1.05%

5078.KL Marine & General Berhad

0.3100

+3.33%

5321.KL Keyfield International Berhad

2.3400

-1.27%

7108.KL Perdana Petroleum Berhad

0.2350

0.00%

5132.KL Deleum Berhad

1.3800

+0.73%

5210.KL Bumi Armada Berhad

0.6600

0.00%

5142.KL Wasco Berhad

1.0400

-0.95%

5141.KL Dayang Enterprise Holdings Bhd

2.1200

-0.93%

7277.KL Dialog Group Berhad

1.9000

+0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Malaysia Marine and Heavy Engineering Holdings Berhad (5186.KL)

Related Tickers