Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

MPHB Capital Berhad (5237.KL)

Compare
1.6900
0.0000
(0.00%)
At close: January 21 at 4:54:13 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20251.69001.69001.69001.69001.6900-
Feb 19, 20251.69001.69001.69001.69001.6900-
Feb 18, 20251.69001.69001.69001.69001.6900-
Feb 17, 20251.69001.69001.69001.69001.6900-
Feb 14, 20251.69001.69001.69001.69001.6900-
Feb 13, 20251.69001.69001.69001.69001.6900-
Feb 12, 20251.69001.69001.69001.69001.6900-
Feb 10, 20251.69001.69001.69001.69001.6900-
Feb 7, 20251.69001.69001.69001.69001.6900-
Feb 6, 20251.69001.69001.69001.69001.6900-
Feb 5, 20251.69001.69001.69001.69001.6900-
Feb 4, 20251.69001.69001.69001.69001.6900-
Feb 3, 20251.69001.69001.69001.69001.6900-
Jan 31, 20251.69001.69001.69001.69001.6900-
Jan 28, 20251.69001.69001.69001.69001.6900-
Jan 27, 20251.69001.69001.69001.69001.6900-
Jan 24, 20251.69001.69001.69001.69001.6900-
Jan 23, 20251.69001.69001.69001.69001.6900-
Jan 22, 20251.69001.69001.69001.69001.6900-
Jan 21, 20251.69001.70001.69001.69001.6900373,300
Jan 20, 20251.69001.70001.69001.69001.6900371,700
Jan 17, 20251.69001.69001.69001.69001.6900309,800
Jan 16, 20251.70001.70001.69001.70001.70001,376,600
Jan 15, 20251.69001.70001.69001.69001.6900884,900
Jan 14, 20251.69001.70001.69001.69001.69004,843,300
Jan 13, 20251.69001.70001.69001.70001.70001,733,300
Jan 10, 20251.69001.70001.69001.69001.69001,204,500
Jan 9, 20251.68001.70001.68001.69001.69003,186,600
Jan 8, 20251.68001.69001.68001.68001.680078,400
Jan 7, 20251.68001.68001.68001.68001.6800406,600
Jan 6, 20251.66001.66001.66001.66001.6600520,700
Jan 3, 20251.65001.66001.65001.65001.650078,300
Jan 2, 20251.65001.65001.65001.65001.6500126,300
Dec 31, 20241.64001.64001.64001.64001.640015,300
Dec 30, 20241.63001.64001.63001.64001.640041,800
Dec 27, 20241.64001.64001.63001.63001.6300221,500
Dec 26, 20241.63001.64001.63001.64001.640025,200
Dec 24, 20241.64001.65001.63001.64001.6400179,100
Dec 23, 20241.65001.65001.64001.64001.6400967,700
Dec 20, 20241.67001.67001.65001.65001.65002,844,300
Dec 19, 20241.67001.68001.66001.66001.66002,566,200
Dec 18, 20241.60001.63001.60001.62001.6200108,700
Dec 17, 20241.60001.60001.60001.60001.600049,000
Dec 16, 20241.60001.60001.60001.60001.600034,700
Dec 13, 20241.59001.61001.59001.61001.610047,200
Dec 12, 20241.60001.60001.60001.60001.6000214,600
Dec 11, 20241.60001.60001.60001.60001.600099,000
Dec 10, 20241.60001.60001.59001.59001.590053,400
Dec 9, 20241.59001.59001.59001.59001.590035,000
Dec 6, 20241.58001.60001.58001.60001.6000145,000
Dec 5, 20241.59001.59001.59001.59001.590024,900
Dec 4, 20241.60001.60001.60001.60001.60003,000
Dec 3, 20241.58001.59001.58001.59001.590018,000
Dec 2, 20241.59001.59001.58001.59001.5900123,600
Nov 29, 20241.58001.60001.58001.59001.590050,300
Nov 28, 20241.59001.59001.58001.58001.580027,500
Nov 27, 20241.59001.59001.59001.59001.590084,300
Nov 26, 20241.59001.59001.58001.59001.590092,200
Nov 25, 20241.59001.60001.59001.59001.590042,300
Nov 22, 20241.61001.61001.60001.60001.6000149,700
Nov 21, 20241.61001.62001.60001.60001.6000254,600
Nov 20, 20241.62001.62001.60001.62001.6200786,100
Nov 19, 20241.62001.62001.62001.62001.620083,800
Nov 18, 20241.62001.62001.61001.62001.6200491,100
Nov 15, 20241.61001.63001.61001.62001.620010,800
Nov 14, 20241.62001.62001.61001.61001.6100918,700
Nov 13, 20241.62001.62001.62001.62001.620051,900
Nov 12, 20241.62001.63001.62001.62001.6200150,800
Nov 11, 20241.62001.62001.62001.62001.6200109,100
Nov 8, 20241.62001.62001.62001.62001.62001,000
Nov 7, 20241.62001.62001.62001.62001.6200257,500
Nov 6, 20241.62001.63001.62001.62001.6200172,000
Nov 5, 20241.62001.63001.62001.63001.630072,300
Nov 4, 20241.62001.63001.62001.63001.6300282,100
Nov 1, 20241.63001.64001.62001.63001.630071,000
Oct 30, 20241.63001.63001.62001.63001.6300118,100
Oct 29, 20241.63001.63001.63001.63001.630068,200
Oct 28, 20241.63001.63001.62001.62001.6200133,900
Oct 25, 20241.63001.64001.63001.63001.630038,400
Oct 24, 20241.63001.63001.62001.62001.620023,600
Oct 23, 20241.64001.64001.63001.63001.6300412,800
Oct 22, 20241.65001.65001.64001.64001.6400925,600
Oct 21, 20241.59001.66001.59001.61001.6100101,800
Oct 18, 20241.57001.57001.57001.57001.5700110,800
Oct 17, 20241.58001.58001.57001.57001.570089,800
Oct 16, 20241.58001.59001.58001.58001.580064,400
Oct 15, 20241.58001.58001.58001.58001.5800105,000
Oct 14, 20241.58001.58001.58001.58001.580013,000
Oct 11, 20241.57001.58001.57001.58001.580065,700
Oct 10, 20241.57001.57001.57001.57001.570011,700
Oct 9, 20241.58001.58001.58001.58001.580017,100
Oct 8, 20241.57001.57001.57001.57001.570017,300
Oct 7, 20241.58001.59001.57001.57001.5700382,100
Oct 4, 20241.58001.58001.55001.57001.57001,231,300
Oct 3, 20241.68001.68001.60001.60001.60004,908,200
Oct 2, 20241.68001.68001.68001.68001.680060,800
Oct 1, 20241.68001.69001.68001.69001.6900923,500
Sep 30, 20241.67001.69001.67001.68001.68003,874,800
Sep 27, 20241.67001.68001.67001.68001.6800579,200
Sep 26, 20241.67001.68001.67001.67001.6700521,300
Sep 25, 20241.67001.68001.67001.68001.6800425,300
Sep 24, 20241.67001.68001.67001.68001.680069,700
Sep 23, 20241.67001.68001.67001.68001.680098,600
Sep 20, 20241.67001.68001.67001.68001.6800314,900
Sep 19, 20241.67001.68001.67001.68001.6800116,100
Sep 18, 20241.68001.68001.67001.68001.6800111,600
Sep 17, 20241.67001.68001.67001.68001.6800106,000
Sep 13, 20241.67001.68001.67001.68001.6800796,500
Sep 12, 20241.68001.68001.67001.68001.6800215,300
Sep 11, 20241.67001.68001.67001.67001.6700890,000
Sep 10, 20241.67001.68001.67001.67001.6700608,600
Sep 9, 20241.68001.68001.67001.67001.6700835,200
Sep 6, 20241.61001.68001.59001.67001.67005,869,200
Sep 5, 20241.62001.63001.61001.61001.6100569,600
Sep 4, 20241.61001.62001.61001.61001.610063,500
Sep 3, 20241.61001.62001.61001.61001.6100143,300
Sep 2, 20241.61001.61001.61001.61001.6100135,900
Aug 30, 20241.60001.61001.60001.61001.6100390,500
Aug 29, 20241.60001.60001.60001.60001.6000501,500
Aug 28, 20241.60001.60001.59001.60001.600071,600
Aug 27, 20241.59001.60001.58001.60001.60001,175,200
Aug 26, 20241.58001.59001.58001.59001.5900768,200
Aug 23, 20241.58001.58001.57001.57001.5700408,200
Aug 22, 20241.59001.59001.57001.58001.5800260,500
Aug 21, 20241.60001.60001.55001.57001.57001,427,200
Aug 20, 20241.61001.62001.59001.59001.5900453,200
Aug 19, 20241.60001.61001.59001.60001.6000380,500
Aug 16, 20241.59001.61001.59001.60001.6000230,600
Aug 15, 20241.59001.60001.58001.58001.5800223,800
Aug 14, 20241.60001.60001.59001.59001.5900179,800
Aug 13, 20241.60001.60001.59001.59001.590097,000
Aug 12, 20241.60001.61001.59001.60001.6000265,800
Aug 9, 20241.60001.60001.59001.59001.590035,100
Aug 8, 20241.60001.60001.59001.59001.590064,200
Aug 7, 20241.57001.59001.57001.59001.590038,300
Aug 6, 20241.57001.58001.57001.57001.5700299,700
Aug 5, 20241.60001.60001.56001.57001.5700747,000
Aug 2, 20241.61001.61001.60001.60001.6000181,500
Aug 1, 20241.62001.62001.60001.61001.610025,700
Jul 31, 20241.60001.61001.60001.61001.610064,500
Jul 30, 20241.61001.61001.60001.60001.600072,900
Jul 29, 20241.60001.61001.60001.60001.6000125,600
Jul 26, 20241.61001.61001.60001.60001.600067,300
Jul 25, 20241.61001.61001.59001.60001.6000621,000
Jul 24, 20241.61001.61001.60001.60001.600086,300
Jul 23, 20241.61001.61001.60001.60001.600054,700
Jul 22, 20241.60001.61001.60001.61001.610098,100
Jul 19, 20241.61001.61001.60001.60001.6000147,300
Jul 18, 20241.61001.62001.60001.61001.610024,600
Jul 17, 20241.61001.62001.61001.61001.6100267,100
Jul 16, 20241.62001.62001.61001.61001.610030,000
Jul 15, 20241.62001.62001.61001.62001.620048,900
Jul 12, 20241.63001.65001.62001.62001.6200100,000
Jul 11, 20241.62001.63001.61001.63001.630091,800
Jul 10, 20241.63001.63001.62001.63001.6300174,500
Jul 9, 20241.63001.64001.62001.63001.6300250,400
Jul 5, 20241.60001.63001.60001.63001.6300527,000
Jul 4, 20241.59001.60001.59001.60001.6000116,200
Jul 3, 20241.60001.60001.59001.60001.600047,500
Jul 2, 20241.60001.60001.59001.60001.6000136,900
Jul 1, 20241.60001.61001.59001.59001.590039,000
Jun 28, 20241.60001.60001.59001.59001.590080,700
Jun 27, 20241.59001.60001.59001.60001.60001,700
Jun 26, 20241.59001.60001.59001.59001.5900446,900
Jun 25, 20241.60001.60001.59001.60001.6000138,700
Jun 24, 20241.60001.60001.59001.60001.6000138,100
Jun 21, 20241.60001.61001.60001.60001.600046,500
Jun 20, 20241.60001.60001.59001.60001.6000185,900
Jun 19, 20241.61001.61001.60001.60001.6000303,000
Jun 18, 20241.60001.61001.60001.60001.6000318,700
Jun 14, 20241.61001.61001.60001.60001.600035,300
Jun 13, 20241.61001.61001.60001.61001.6100174,100
Jun 12, 20241.62001.62001.61001.62001.620082,000
Jun 11, 2024 0.0300 Dividend
Jun 11, 20241.63001.63001.62001.62001.6200260,100
Jun 10, 20241.64001.65001.63001.65001.6200404,000
Jun 7, 20241.63001.64001.62001.63001.6004549,100
Jun 6, 20241.63001.63001.62001.63001.6004235,300
Jun 5, 20241.63001.63001.62001.63001.6004402,900
Jun 4, 20241.64001.64001.62001.63001.6004503,600
May 31, 20241.62001.64001.62001.62001.5905561,000
May 30, 20241.64001.64001.62001.62001.5905245,900
May 29, 20241.64001.64001.61001.64001.61021,096,000
May 28, 20241.56001.65001.54001.63001.60042,635,400
May 27, 20241.50001.57001.50001.57001.54151,008,400
May 24, 20241.45001.49001.44001.49001.4629567,500
May 23, 20241.45001.45001.42001.43001.4040195,600
May 21, 20241.45001.45001.43001.45001.4236139,000
May 20, 20241.43001.45001.41001.45001.4236454,200
May 17, 20241.41001.43001.40001.40001.3745115,500
May 16, 20241.41001.45001.40001.45001.423677,200
May 15, 20241.39001.45001.39001.44001.4138137,600
May 14, 20241.37001.50001.37001.41001.3844460,500
May 13, 20241.28001.37001.28001.37001.3451549,300
May 10, 20241.24001.28001.23001.25001.2273386,500
May 9, 20241.23001.24001.21001.21001.1880122,800
May 8, 20241.22001.23001.21001.22001.197842,100
May 7, 20241.22001.23001.22001.22001.197847,300
May 6, 20241.22001.22001.20001.22001.197877,400
May 3, 20241.20001.20001.20001.20001.178279,100
May 2, 20241.21001.21001.21001.21001.18806,500
Apr 30, 20241.23001.23001.21001.21001.188025,500
Apr 29, 20241.20001.25001.20001.25001.227317,300
Apr 26, 20241.21001.22001.20001.22001.197843,000
Apr 25, 20241.23001.23001.19001.20001.1782161,200
Apr 24, 20241.21001.22001.20001.22001.1978346,700
Apr 23, 20241.19001.20001.19001.19001.168442,800
Apr 22, 20241.19001.20001.19001.20001.178253,800
Apr 19, 20241.22001.22001.19001.20001.178253,900
Apr 18, 20241.20001.22001.20001.22001.197812,100
Apr 17, 20241.19001.20001.18001.19001.1684102,000
Apr 16, 20241.20001.21001.19001.19001.1684189,900
Apr 15, 20241.21001.22001.20001.21001.188039,900
Apr 12, 20241.24001.26001.20001.25001.2273104,300
Apr 9, 20241.25001.25001.21001.22001.1978110,400
Apr 8, 20241.24001.29001.21001.26001.237136,700
Apr 5, 20241.23001.24001.20001.24001.217511,100
Apr 4, 20241.22001.25001.22001.25001.227310,000
Apr 3, 20241.20001.25001.20001.25001.2273270,300
Apr 2, 20241.20001.20001.20001.20001.178236,800
Apr 1, 20241.20001.21001.20001.20001.178238,400
Mar 29, 20241.21001.22001.20001.22001.197826,300
Mar 27, 20241.22001.22001.22001.22001.197814,600
Mar 26, 20241.21001.23001.20001.22001.197835,800
Mar 25, 20241.24001.25001.21001.24001.217580,600
Mar 22, 20241.25001.25001.22001.25001.227373,200
Mar 21, 20241.23001.23001.16001.21001.1880187,300
Mar 20, 20241.20001.23001.19001.22001.1978185,200
Mar 19, 20241.15001.20001.15001.19001.168464,400
Mar 18, 20241.16001.16001.14001.14001.1193126,100
Mar 15, 20241.16001.18001.15001.18001.158583,100
Mar 14, 20241.20001.21001.17001.17001.1487170,900
Mar 13, 20241.22001.22001.19001.20001.1782184,000
Mar 12, 20241.21001.22001.19001.22001.1978269,700
Mar 11, 20241.11001.21001.11001.21001.1880499,500
Mar 8, 20241.08001.11001.08001.11001.0898143,200
Mar 7, 20241.10001.10001.08001.08001.060435,600
Mar 6, 20241.07001.10001.06001.10001.0800148,900
Mar 5, 20241.07001.08001.07001.08001.0604146,300
Mar 4, 20241.06001.07001.05001.07001.0505115,700
Mar 1, 20241.05001.05001.05001.05001.03099,600
Feb 29, 20241.05001.06001.05001.05001.030981,800
Feb 28, 20241.05001.05001.05001.05001.030958,300
Feb 27, 20241.05001.05001.05001.05001.0309200,800
Feb 26, 20241.05001.05001.05001.05001.0309105,400
Feb 23, 20241.05001.05001.05001.05001.0309135,400
Feb 22, 20241.06001.07001.06001.06001.040713,900
Feb 21, 20241.06001.06001.05001.06001.040754,200

Related Tickers

6017.KL SHL Consolidated Bhd.
2.2800
0.00%
 
7003.KL Y&G Corporation Bhd.
0.4800
0.00%
 
5606.KL IGB Berhad
2.7400
0.00%
 
4464.KL Pegasus Heights Berhad
0.0100
0.00%
 
1694.KL Menang Corporation (M) Berhad
0.6850
-2.84%
 
NMRK Newmark Group, Inc.
14.16
-1.87%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
4.2245
-2.81%
 
COMP Compass, Inc.
8.98
-8.18%