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

Kuala Lumpur - Delayed Quote MYR

ABM Fujiya Berhad (5198.KL)

0.4000
0.0000
(0.00%)
At close: May 5 at 3:55:24 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.40000.40000.40000.40000.4000-
May 5, 20250.28000.40000.28000.40000.400022,100
May 2, 20250.33000.33000.33000.33000.3300-
Apr 30, 20250.33000.33000.33000.33000.3300-
Apr 29, 20250.33000.33000.33000.33000.3300-
Apr 28, 20250.33000.33000.33000.33000.33001,000
Apr 25, 20250.33000.33000.33000.33000.3300-
Apr 24, 20250.33000.33000.33000.33000.3300-
Apr 23, 20250.33000.33000.33000.33000.3300-
Apr 22, 20250.33000.33000.33000.33000.3300-
Apr 21, 20250.33000.33000.33000.33000.3300-
Apr 18, 20250.33000.33000.33000.33000.3300-
Apr 17, 20250.33000.33000.33000.33000.3300100
Apr 16, 20250.29000.29000.29000.29000.2900-
Apr 15, 20250.29000.29000.29000.29000.2900-
Apr 14, 20250.28500.29000.28500.29000.290015,000
Apr 11, 20250.29000.29000.29000.29000.2900-
Apr 10, 20250.29000.29000.29000.29000.2900-
Apr 9, 20250.29000.29000.29000.29000.29003,500
Apr 8, 20250.24000.28000.24000.28000.280021,500
Apr 7, 20250.25500.25500.25500.25500.255010,000
Apr 4, 20250.27000.27000.27000.27000.2700-
Apr 3, 20250.27000.27000.27000.27000.27005,000
Apr 2, 20250.29000.29000.29000.29000.2900-
Mar 28, 20250.29000.29000.29000.29000.2900-
Mar 27, 20250.29000.29000.29000.29000.2900-
Mar 26, 20250.29000.29000.29000.29000.2900-
Mar 25, 20250.29000.29000.29000.29000.2900-
Mar 24, 20250.28000.29000.28000.29000.290048,800
Mar 21, 20250.28500.28500.28500.28500.2850-
Mar 20, 20250.28500.28500.28500.28500.2850-
Mar 19, 20250.28000.28500.28000.28500.285032,000
Mar 17, 20250.28500.28500.28500.28500.28501,000
Mar 14, 20250.26500.29000.26500.29000.290048,000
Mar 13, 20250.25500.28500.24000.25500.2550173,500
Mar 12, 20250.26500.28500.26000.28500.285022,200
Mar 11, 20250.26500.26500.26500.26500.26508,000
Mar 10, 20250.28000.28000.28000.28000.2800-
Mar 7, 20250.28000.28000.28000.28000.280036,000
Mar 6, 20250.30000.30000.30000.30000.3000-
Mar 5, 20250.30000.30000.30000.30000.3000-
Mar 4, 20250.29500.30000.29500.30000.30009,200
Mar 3, 20250.29000.29000.28500.28500.285012,200
Feb 28, 20250.31000.31500.31000.31500.315010,000
Feb 27, 20250.30000.32000.29000.29000.290034,900
Feb 26, 20250.29000.30000.29000.30000.300040,200
Feb 25, 20250.31000.31000.31000.31000.3100-
Feb 24, 20250.31000.31000.31000.31000.3100-
Feb 21, 20250.30000.31000.30000.31000.310020,000
Feb 20, 20250.31500.31500.31500.31500.3150-
Feb 19, 20250.31500.31500.31500.31500.3150-
Feb 18, 20250.31500.31500.31000.31500.315025,100
Feb 17, 20250.31500.31500.31500.31500.31505,000
Feb 14, 20250.31500.31500.31500.31500.31502,000
Feb 13, 20250.32000.32000.32000.32000.320020,000
Feb 12, 20250.34500.34500.34500.34500.3450-
Feb 10, 20250.34500.34500.34500.34500.3450-
Feb 7, 20250.34500.34500.34500.34500.3450-
Feb 6, 20250.34500.34500.34500.34500.3450-
Feb 5, 20250.34000.34500.34000.34500.345023,000
Feb 4, 20250.34500.34500.34500.34500.3450-
Feb 3, 20250.34500.34500.34500.34500.3450-
Jan 31, 20250.34500.34500.34500.34500.3450-
Jan 28, 20250.31000.34500.31000.34500.345010,200
Jan 27, 20250.31500.31500.31500.31500.31503,000
Jan 24, 20250.31500.31500.31500.31500.3150-
Jan 23, 20250.31500.31500.31500.31500.315010,000
Jan 22, 20250.32000.32000.32000.32000.3200-
Jan 21, 20250.32000.32000.32000.32000.3200-
Jan 20, 20250.32000.32000.32000.32000.3200-
Jan 17, 20250.32000.32000.32000.32000.320030,000
Jan 16, 20250.34500.34500.34500.34500.3450-
Jan 15, 20250.34500.34500.34500.34500.3450-
Jan 14, 20250.34500.34500.34500.34500.3450-
Jan 13, 20250.34500.34500.34500.34500.3450-
Jan 10, 20250.34500.34500.34500.34500.3450-
Jan 9, 20250.34500.34500.34500.34500.3450-
Jan 8, 20250.34500.34500.34500.34500.3450-
Jan 7, 20250.34500.34500.34500.34500.3450-
Jan 6, 20250.35000.35000.34500.34500.3450190,000
Jan 3, 20250.36000.36000.36000.36000.3600-
Jan 2, 20250.36000.36000.36000.36000.3600-
Dec 31, 20240.34000.36000.34000.36000.36006,900
Dec 30, 20240.34000.34000.34000.34000.3400-
Dec 27, 20240.32000.34000.32000.34000.340012,000
Dec 26, 20240.34000.34000.34000.34000.3400-
Dec 24, 20240.34000.34000.34000.34000.3400-
Dec 23, 20240.34000.34000.34000.34000.3400-
Dec 20, 20240.34000.34000.34000.34000.3400-
Dec 19, 20240.34000.34000.34000.34000.3400-
Dec 18, 20240.33000.34000.33000.34000.340018,000
Dec 17, 20240.31000.31000.31000.31000.31006,000
Dec 16, 20240.34000.34000.34000.34000.3400100
Dec 13, 20240.34000.34000.34000.34000.3400-
Dec 12, 20240.34000.34000.34000.34000.3400-
Dec 11, 20240.34000.34000.34000.34000.3400-
Dec 10, 20240.34000.34000.34000.34000.3400-
Dec 9, 20240.34000.34000.34000.34000.3400-
Dec 6, 20240.34000.34000.34000.34000.3400-
Dec 5, 20240.31000.34000.31000.34000.34008,600
Dec 4, 20240.33500.33500.33500.33500.33505,100
Dec 3, 20240.33500.33500.33500.33500.3350-
Dec 2, 20240.33500.33500.33500.33500.335010,000
Nov 29, 20240.32000.33500.32000.33500.33505,400
Nov 28, 20240.33500.33500.33500.33500.3350-
Nov 27, 20240.33500.33500.33500.33500.335010,000
Nov 26, 20240.34500.34500.34500.34500.3450-
Nov 25, 20240.34500.34500.34500.34500.3450-
Nov 22, 20240.31000.34500.31000.34500.345072,000
Nov 21, 20240.35500.35500.35500.35500.3550-
Nov 20, 20240.35500.35500.35500.35500.3550-
Nov 19, 20240.35500.35500.35500.35500.3550-
Nov 18, 20240.35500.35500.35500.35500.3550-
Nov 15, 20240.35500.35500.35500.35500.3550-
Nov 14, 20240.35500.35500.35500.35500.3550-
Nov 13, 20240.35500.35500.35500.35500.3550-
Nov 12, 20240.35500.35500.35500.35500.3550-
Nov 11, 20240.35500.35500.35500.35500.3550-
Nov 8, 20240.35500.35500.35500.35500.3550-
Nov 7, 20240.34000.35500.33000.35500.355072,000
Nov 6, 20240.36000.36000.36000.36000.3600-
Nov 5, 20240.36000.36000.36000.36000.3600-
Nov 4, 20240.36000.36000.36000.36000.3600-
Nov 1, 20240.36000.36000.36000.36000.3600-
Oct 30, 20240.36000.36000.36000.36000.3600-
Oct 29, 20240.36000.36000.36000.36000.3600-
Oct 28, 20240.36000.36000.36000.36000.3600-
Oct 25, 20240.36500.36500.36000.36000.3600163,600
Oct 24, 20240.32000.37000.32000.37000.3700475,900
Oct 23, 20240.33000.33000.33000.33000.3300-
Oct 22, 20240.33000.33000.33000.33000.3300-
Oct 21, 20240.33000.33000.33000.33000.3300-
Oct 18, 20240.33000.33000.33000.33000.3300-
Oct 17, 20240.33000.33000.33000.33000.3300-
Oct 16, 20240.33000.33000.33000.33000.3300-
Oct 15, 20240.33000.33000.33000.33000.3300-
Oct 14, 20240.33000.33000.33000.33000.3300-
Oct 11, 20240.33000.33000.33000.33000.3300-
Oct 10, 20240.33000.33000.33000.33000.3300-
Oct 9, 20240.33000.33000.33000.33000.3300-
Oct 8, 20240.33000.33000.33000.33000.3300-
Oct 7, 20240.29500.33000.29500.33000.33002,100
Oct 4, 20240.33000.33000.33000.33000.3300-
Oct 3, 20240.33000.33000.33000.33000.3300-
Oct 2, 20240.33000.33000.33000.33000.3300-
Oct 1, 20240.33000.33000.33000.33000.3300-
Sep 30, 20240.33000.33000.33000.33000.3300-
Sep 27, 20240.33000.33000.33000.33000.3300-
Sep 26, 20240.32000.33000.32000.33000.330042,500
Sep 25, 20240.32000.32000.32000.32000.3200-
Sep 24, 20240.30000.32000.30000.32000.32009,900
Sep 23, 20240.31500.31500.31500.31500.3150-
Sep 20, 20240.31500.31500.31500.31500.3150-
Sep 19, 20240.31500.31500.31500.31500.3150-
Sep 18, 20240.31500.31500.31500.31500.3150-
Sep 17, 20240.31500.31500.31500.31500.3150-
Sep 13, 20240.31500.31500.31500.31500.3150-
Sep 12, 20240.31500.31500.31500.31500.3150-
Sep 11, 20240.31500.31500.31500.31500.3150-
Sep 10, 20240.31500.31500.31500.31500.3150-
Sep 9, 20240.31500.31500.31500.31500.3150-
Sep 6, 20240.31500.31500.31500.31500.3150-
Sep 5, 20240.31500.31500.31500.31500.3150-
Sep 4, 20240.31500.31500.31500.31500.3150-
Sep 3, 20240.31500.31500.31500.31500.3150-
Sep 2, 20240.31500.31500.31500.31500.3150-
Aug 30, 20240.31500.31500.31500.31500.3150-
Aug 29, 20240.31500.31500.31500.31500.3150-
Aug 28, 20240.31000.31500.31000.31500.315045,300
Aug 27, 20240.31000.31000.31000.31000.310098,200
Aug 26, 20240.31000.31000.31000.31000.3100-
Aug 23, 20240.31000.31000.31000.31000.3100-
Aug 22, 20240.31000.31000.31000.31000.3100-
Aug 21, 20240.31000.31000.31000.31000.3100-
Aug 20, 20240.31000.31000.31000.31000.3100-
Aug 19, 20240.31000.31000.31000.31000.3100-
Aug 16, 20240.31000.31000.31000.31000.3100-
Aug 15, 20240.31000.31000.31000.31000.3100-
Aug 14, 20240.31000.31000.31000.31000.3100-
Aug 13, 20240.31000.31000.31000.31000.3100-
Aug 12, 20240.28000.31000.28000.31000.31005,200
Aug 9, 20240.30500.30500.30500.30500.3050-
Aug 8, 20240.30500.30500.30500.30500.3050-
Aug 7, 20240.30500.30500.30500.30500.3050-
Aug 6, 20240.28500.30500.28000.30500.305020,300
Aug 5, 20240.28000.31000.25000.31000.3100166,800
Aug 2, 20240.29000.29000.29000.29000.29008,500
Aug 1, 20240.33000.33000.33000.33000.3300-
Jul 31, 20240.33000.33000.33000.33000.3300-
Jul 30, 20240.31000.33000.30000.33000.330055,100
Jul 29, 20240.31000.31000.31000.31000.3100-
Jul 26, 20240.31000.31000.31000.31000.310014,000
Jul 25, 20240.33500.33500.30500.30500.305027,600
Jul 24, 20240.31000.31000.31000.31000.31005,000
Jul 23, 20240.31000.31000.31000.31000.3100-
Jul 22, 20240.31000.31000.31000.31000.3100280,000
Jul 19, 20240.31000.31000.31000.31000.310080,400
Jul 18, 20240.31500.31500.31500.31500.3150-
Jul 17, 20240.31000.31500.28000.31500.3150218,000
Jul 16, 20240.31000.31000.31000.31000.310033,000
Jul 15, 20240.32000.32000.31500.32000.320024,100
Jul 12, 20240.32000.32000.32000.32000.320050,000
Jul 11, 20240.32000.32000.32000.32000.320022,200
Jul 10, 20240.32000.32500.32000.32500.32504,000
Jul 9, 20240.32500.33000.32500.32500.3250104,400
Jul 5, 20240.35000.35000.35000.35000.3500-
Jul 4, 20240.35000.35000.35000.35000.3500-
Jul 3, 20240.35000.35000.35000.35000.3500-
Jul 2, 20240.35000.35000.35000.35000.3500-
Jul 1, 20240.35000.35000.35000.35000.3500-
Jun 28, 20240.35000.35000.35000.35000.3500-
Jun 27, 20240.35000.35000.35000.35000.3500-
Jun 26, 20240.35000.35000.35000.35000.3500-
Jun 25, 20240.35000.35000.35000.35000.3500-
Jun 24, 20240.35000.35000.35000.35000.3500-
Jun 21, 20240.35000.35000.35000.35000.3500-
Jun 20, 20240.35000.35000.35000.35000.3500-
Jun 19, 20240.33000.35000.33000.35000.35005,200
Jun 18, 20240.36500.36500.36500.36500.3650-
Jun 14, 20240.34500.36500.34500.36500.365010,400
Jun 13, 20240.34500.34500.34500.34500.3450-
Jun 12, 20240.33000.36000.33000.34500.345043,500
Jun 11, 20240.36000.36000.36000.36000.3600-
Jun 10, 20240.32500.36000.32500.36000.360016,100
Jun 7, 20240.34000.34000.34000.34000.3400-
Jun 6, 20240.32000.36500.32000.34000.340015,700
Jun 5, 20240.33500.39500.33500.39500.39508,100
Jun 4, 20240.32000.32000.32000.32000.3200-
May 31, 20240.31000.32000.31000.32000.320016,500
May 30, 20240.32000.32000.32000.32000.3200-
May 29, 20240.32000.32000.32000.32000.3200-
May 28, 20240.33000.33500.32000.32000.320035,700
May 27, 20240.34000.34000.34000.34000.34005,000
May 24, 20240.32000.34500.32000.34500.345010,200
May 23, 20240.33500.33500.33500.33500.3350-
May 21, 20240.33500.33500.33500.33500.3350-
May 20, 20240.33500.33500.33500.33500.3350-
May 17, 20240.33500.33500.33500.33500.33502,000
May 16, 20240.31000.33000.31000.33000.33007,100
May 15, 20240.32000.32000.32000.32000.3200-
May 14, 20240.32000.32000.32000.32000.3200-
May 13, 20240.31500.32000.30500.32000.3200111,000
May 10, 20240.31000.31500.30500.31500.315072,500
May 9, 20240.31000.31500.31000.31500.315053,100
May 8, 20240.33000.33000.33000.33000.3300-
May 7, 20240.33000.33000.33000.33000.3300-
May 6, 20240.33000.33000.33000.33000.3300-

Related Tickers

9407.KL Paragon Union Berhad
2.1600
+1.89%
 
7773.KL EP Manufacturing Bhd
0.4300
-5.49%
 
5220.KL Globaltec Formation Berhad
0.4650
+1.09%
 
7004.KL MCE Holdings Berhad
1.4200
-4.05%
 
5322.KL Feytech Holdings Berhad
0.4300
0.00%
 
7132.KL SMIS Corporation Berhad
0.7300
0.00%
 
5271.KL Pecca Group Berhad
1.4600
-0.68%
 
5015.KL APM Automotive Holdings Berhad
3.5000
-0.85%
 
7231.KL Wellcall Holdings Berhad
1.4700
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.