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

Kuala Lumpur - Delayed Quote MYR

Titijaya Land Berhad (5239.KL)

0.2300
-0.0100
(-4.17%)
At close: 3:22:22 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.23000.23000.23000.23000.230011,900
May 2, 20250.22500.25000.22500.24000.2400486,100
Apr 30, 20250.21500.22500.21500.22500.2250274,400
Apr 29, 20250.21500.22000.21500.22000.2200100,000
Apr 28, 20250.21500.22500.21500.22000.2200141,200
Apr 25, 20250.21500.22000.21500.22000.220019,500
Apr 24, 20250.22000.22000.22000.22000.220040,000
Apr 23, 20250.21500.22000.21500.22000.2200570,500
Apr 22, 20250.21500.21500.21500.21500.2150171,000
Apr 21, 20250.21500.22000.21500.22000.220022,000
Apr 18, 20250.21500.22000.21500.22000.220067,400
Apr 17, 20250.21500.22000.21000.22000.2200140,000
Apr 16, 20250.22000.22000.22000.22000.2200-
Apr 15, 20250.21500.22000.21500.22000.2200176,700
Apr 14, 20250.21000.21500.21000.21500.2150553,000
Apr 11, 20250.21000.21000.21000.21000.2100116,000
Apr 10, 20250.21500.22500.21500.21500.2150881,300
Apr 9, 20250.21500.21500.20500.21000.2100986,500
Apr 8, 20250.22000.22000.22000.22000.220041,600
Apr 7, 20250.22500.23000.21500.21500.21501,385,900
Apr 4, 20250.24000.24500.24000.24000.2400122,900
Apr 3, 20250.24000.24500.24000.24500.24501,100
Apr 2, 20250.24000.25000.24000.24500.245023,100
Mar 28, 20250.24000.24500.24000.24500.245049,200
Mar 27, 20250.24000.24500.24000.24500.245062,800
Mar 26, 20250.24500.24500.24500.24500.2450111,200
Mar 25, 20250.23500.25000.23500.25000.2500238,500
Mar 24, 20250.23500.24000.23500.24000.240028,500
Mar 21, 20250.24000.24500.24000.24500.2450140,000
Mar 20, 20250.24000.24000.24000.24000.240071,000
Mar 19, 20250.24000.24000.24000.24000.240040,000
Mar 17, 20250.23500.24500.23500.24000.2400479,900
Mar 14, 20250.23000.24000.23000.24000.2400146,700
Mar 13, 20250.23000.23500.23000.23500.23501,542,600
Mar 12, 20250.23500.23500.23000.23000.23001,269,300
Mar 11, 20250.24000.24000.23500.23500.2350546,000
Mar 10, 20250.24000.24500.24000.24500.2450946,100
Mar 7, 20250.24500.24500.24000.24500.24501,196,100
Mar 6, 20250.24500.25000.24500.25000.250032,000
Mar 5, 20250.25000.25500.24500.25000.2500750,200
Mar 4, 20250.24500.25000.24500.24500.2450786,500
Mar 3, 20250.25000.25000.24500.25000.250071,000
Feb 28, 20250.24500.25000.24500.25000.250072,000
Feb 27, 20250.24500.25000.24500.25000.250040,000
Feb 26, 20250.24500.25000.24500.25000.250032,100
Feb 25, 20250.24500.25000.24500.25000.250011,000
Feb 24, 20250.25000.25500.25000.25000.250038,300
Feb 21, 20250.25000.25500.25000.25000.2500431,900
Feb 20, 20250.25000.25000.25000.25000.2500153,000
Feb 19, 20250.25000.25500.25000.25500.2550299,900
Feb 18, 20250.25000.25500.25000.25500.255065,000
Feb 17, 20250.25000.25500.25000.25500.255026,000
Feb 14, 20250.25000.26000.25000.26000.260017,000
Feb 13, 20250.25000.26000.25000.26000.26002,100
Feb 12, 20250.25000.26000.25000.26000.2600114,300
Feb 10, 20250.25000.25500.25000.25500.255056,500
Feb 7, 20250.25500.25500.25500.25500.2550105,900
Feb 6, 20250.25500.25500.25500.25500.25506,100
Feb 5, 20250.25000.26000.25000.26000.2600177,100
Feb 4, 20250.25000.26000.25000.26000.260079,800
Feb 3, 20250.25000.25500.25000.25500.255014,400
Jan 31, 20250.25000.25500.25000.25500.2550321,000
Jan 28, 20250.25000.25000.25000.25000.2500118,100
Jan 27, 20250.25000.25000.25000.25000.250079,600
Jan 24, 20250.25000.25000.24500.25000.2500247,500
Jan 23, 20250.25000.25500.25000.25500.2550118,000
Jan 22, 20250.25000.25000.25000.25000.250028,100
Jan 21, 20250.25000.25500.25000.25000.2500108,500
Jan 20, 20250.25500.26000.25000.25000.2500907,600
Jan 17, 20250.25500.25500.25000.25500.25501,144,000
Jan 16, 20250.25500.26500.25500.26000.2600468,100
Jan 15, 20250.25500.27000.25500.26000.2600434,000
Jan 14, 20250.25500.25500.25500.25500.255072,900
Jan 13, 20250.25500.26500.25500.26000.2600303,200
Jan 10, 20250.25500.26000.25500.26000.2600252,100
Jan 9, 20250.25500.25500.25500.25500.2550109,000
Jan 8, 20250.25500.26000.25500.25500.2550132,200
Jan 7, 20250.25500.26000.25500.26000.2600287,100
Jan 6, 20250.25500.26500.25500.25500.2550363,100
Jan 3, 20250.25500.26000.25500.26000.260071,000
Jan 2, 20250.25500.25500.25500.25500.2550139,200
Dec 31, 20240.25000.25500.25000.25500.255060,500
Dec 30, 20240.25500.25500.25500.25500.2550596,500
Dec 27, 20240.25500.26500.25500.26000.2600341,300
Dec 26, 20240.25000.26000.25000.26000.260031,000
Dec 24, 20240.25000.25500.25000.25500.255017,400
Dec 23, 20240.25000.26000.25000.25500.255056,900
Dec 20, 20240.25500.26500.25500.26000.2600787,800
Dec 19, 20240.26000.26500.26000.26000.2600457,800
Dec 18, 20240.25000.27000.25000.26500.26501,404,900
Dec 17, 20240.24500.25500.24500.25500.2550476,200
Dec 16, 20240.24500.25000.24500.25000.2500202,000
Dec 13, 20240.24500.25000.24500.25000.250035,900
Dec 12, 20240.24500.25000.24500.25000.25005,300
Dec 11, 20240.24500.25000.24500.25000.250037,500
Dec 10, 20240.25000.25000.25000.25000.250031,000
Dec 9, 20240.25000.25000.25000.25000.2500375,100
Dec 6, 20240.24500.25500.24500.25000.2500115,000
Dec 5, 20240.24500.25000.24500.24500.245043,600
Dec 4, 20240.25500.25500.24500.25000.2500742,200
Dec 3, 20240.25500.25500.25500.25500.2550198,200
Dec 2, 20240.25500.26000.25500.26000.2600114,000
Nov 29, 20240.25500.26000.25500.25500.2550150,400
Nov 28, 20240.25500.25500.25500.25500.2550106,000
Nov 27, 20240.25500.26000.25500.25500.255060,100
Nov 26, 20240.25500.25500.25500.25500.25501,000
Nov 25, 20240.25500.25500.25500.25500.255080,200
Nov 22, 20240.25500.26500.25500.26000.2600151,700
Nov 21, 20240.25500.26500.25500.26500.26506,700
Nov 20, 20240.25500.27000.25500.26500.2650149,200
Nov 19, 20240.25500.26500.25500.26000.260010,800
Nov 18, 20240.26000.26500.26000.26000.26002,100
Nov 15, 20240.25500.26000.25500.26000.260072,000
Nov 14, 20240.26000.26000.26000.26000.260072,000
Nov 13, 20240.26000.26000.26000.26000.260061,000
Nov 12, 20240.26000.26500.26000.26000.260051,800
Nov 11, 20240.26000.27000.26000.26500.265061,200
Nov 8, 20240.26000.26500.26000.26500.265061,000
Nov 7, 20240.26000.26500.26000.26500.265035,000
Nov 6, 20240.26000.26000.26000.26000.26001,000
Nov 5, 20240.26000.27000.26000.26500.265042,000
Nov 4, 20240.25000.28000.25000.27000.2700520,600
Nov 1, 20240.25000.25500.25000.25500.2550180,400
Oct 30, 20240.25000.26000.25000.26000.260054,700
Oct 29, 20240.25000.26000.25000.26000.260023,900
Oct 28, 20240.25500.26000.25000.25500.2550471,400
Oct 25, 20240.26000.26000.26000.26000.2600387,000
Oct 24, 20240.26000.26000.26000.26000.2600167,500
Oct 23, 20240.26000.26500.26000.26000.260048,000
Oct 22, 20240.26500.26500.26000.26000.2600120,000
Oct 21, 20240.26500.27000.26500.26500.2650327,000
Oct 18, 20240.26500.27500.26500.27500.27503,000
Oct 17, 20240.26500.27500.26500.27000.270082,000
Oct 16, 20240.26500.27000.26500.27000.270089,000
Oct 15, 20240.26500.28000.26500.27000.270076,000
Oct 14, 20240.26500.27500.26500.27500.275012,000
Oct 11, 20240.26500.27500.26500.27500.2750207,000
Oct 10, 20240.26000.27000.26000.27000.2700131,000
Oct 9, 20240.26000.26500.26000.26500.2650163,000
Oct 8, 20240.26000.26500.26000.26500.2650200,000
Oct 7, 20240.26000.26500.26000.26000.2600253,000
Oct 4, 20240.26000.26500.26000.26500.265049,700
Oct 3, 20240.26000.26000.26000.26000.2600135,100
Oct 2, 20240.26500.26500.26000.26500.265071,100
Oct 1, 20240.27000.27000.26000.26500.2650888,600
Sep 30, 20240.28000.28000.27500.27500.275027,000
Sep 27, 20240.28000.28500.27500.28000.280050,000
Sep 26, 20240.26000.29000.26000.28500.2850579,900
Sep 25, 20240.25500.27500.25500.27000.2700886,300
Sep 24, 20240.26000.26500.26000.26000.2600168,500
Sep 23, 20240.26000.26500.26000.26500.2650168,000
Sep 20, 20240.26000.27000.26000.27000.270018,500
Sep 19, 20240.26000.26500.26000.26500.265025,700
Sep 18, 20240.26000.26000.26000.26000.260076,000
Sep 17, 20240.25500.26500.25500.26500.2650115,800
Sep 13, 20240.25500.26000.25500.26000.260068,000
Sep 12, 20240.25000.26000.25000.25500.2550128,100
Sep 11, 20240.26000.26000.25500.25500.2550533,200
Sep 10, 20240.26000.27000.26000.26500.2650191,700
Sep 9, 20240.26500.27000.26500.27000.2700166,000
Sep 6, 20240.26500.27000.26500.27000.270031,200
Sep 5, 20240.27000.27000.27000.27000.2700100,000
Sep 4, 20240.27000.27500.27000.27000.270052,400
Sep 3, 20240.27500.28000.27500.27500.2750175,500
Sep 2, 20240.27000.27500.27000.27500.2750269,500
Aug 30, 20240.27000.27000.27000.27000.270028,500
Aug 29, 20240.27000.27500.27000.27000.2700254,500
Aug 28, 20240.27000.28000.27000.27500.2750156,800
Aug 27, 20240.27500.27500.27000.27500.2750721,500
Aug 26, 20240.27500.28000.27500.28000.280019,000
Aug 23, 20240.27500.27500.27500.27500.275011,000
Aug 22, 20240.27500.28500.27500.28000.280051,000
Aug 21, 20240.27500.28500.27500.28000.280061,000
Aug 20, 20240.27500.28000.27500.27500.275079,500
Aug 19, 20240.27500.28500.27500.28500.285068,600
Aug 16, 20240.27000.28000.27000.28000.2800177,900
Aug 15, 20240.27000.27500.27000.27000.2700150,100
Aug 14, 20240.27500.28000.27500.28000.2800162,500
Aug 13, 20240.28000.28000.27500.27500.2750559,500
Aug 12, 20240.28000.29000.28000.28000.2800121,000
Aug 9, 20240.27500.28500.27500.28500.2850188,200
Aug 8, 20240.27000.27500.27000.27500.275067,500
Aug 7, 20240.26500.28500.26500.27500.2750820,200
Aug 6, 20240.26000.28000.26000.26500.26501,340,300
Aug 5, 20240.30000.30000.26000.26000.26002,113,900
Aug 2, 20240.30500.31500.30500.30500.30501,064,500
Aug 1, 20240.31000.31000.30500.30500.3050141,100
Jul 31, 20240.30500.31000.30500.31000.3100431,000
Jul 30, 20240.30500.32000.30500.30500.30502,290,100
Jul 29, 20240.30500.30500.30000.30500.3050446,500
Jul 26, 20240.29500.30000.29500.30000.3000259,000
Jul 25, 20240.29500.30000.29500.29500.2950386,000
Jul 24, 20240.30000.30500.30000.30000.3000271,800
Jul 23, 20240.29500.31000.29500.30000.30001,251,700
Jul 22, 20240.29500.30000.29500.30000.3000842,000
Jul 19, 20240.30500.30500.30000.30500.3050811,200
Jul 18, 20240.30000.31000.30000.30500.3050935,400
Jul 17, 20240.29000.31500.29000.30500.30501,392,600
Jul 16, 20240.29000.29500.29000.29500.295029,400
Jul 15, 20240.28500.30000.28500.29500.2950351,700
Jul 12, 20240.29000.29000.29000.29000.2900705,000
Jul 11, 20240.29500.29500.29000.29000.29001,089,100
Jul 10, 20240.30000.30000.29500.29500.2950299,300
Jul 9, 20240.29000.30500.29000.30000.3000930,400
Jul 5, 20240.28500.29500.28500.29000.2900811,600
Jul 4, 20240.29000.29000.28500.28500.2850354,200
Jul 3, 20240.28000.29000.28000.29000.2900418,800
Jul 2, 20240.28000.28000.28000.28000.2800779,600
Jul 1, 20240.28000.28500.28000.28000.2800875,800
Jun 28, 20240.28500.28500.28500.28500.28502,000
Jun 27, 20240.28000.29000.28000.29000.2900516,100
Jun 26, 20240.28000.28500.28000.28000.2800291,400
Jun 25, 20240.28500.29500.28000.28000.2800618,600
Jun 24, 20240.29500.30000.29000.29000.2900656,600
Jun 21, 20240.29500.30000.29500.30000.3000265,000
Jun 20, 20240.30000.30500.29500.29500.2950338,000
Jun 19, 20240.31500.31500.30000.30500.30502,275,400
Jun 18, 20240.32000.33000.32000.32000.32003,666,000
Jun 14, 20240.30000.32000.30000.32000.32004,114,100
Jun 13, 20240.29500.30500.29500.30000.30001,749,400
Jun 12, 20240.31500.32000.30000.30000.30003,015,200
Jun 11, 20240.28000.32000.28000.30500.30505,549,200
Jun 10, 20240.28000.28000.27500.28000.2800229,300
Jun 7, 20240.27500.28000.27500.28000.2800940,500
Jun 6, 20240.26500.28000.26500.28000.2800312,100
Jun 5, 20240.27000.27000.27000.27000.2700229,300
Jun 4, 20240.27000.27500.27000.27500.2750155,100
May 31, 20240.27500.27500.27500.27500.2750285,300
May 30, 20240.27500.28000.27500.27500.2750185,500
May 29, 20240.28000.28500.27500.28000.2800476,800
May 28, 20240.28000.29000.28000.28500.2850349,100
May 27, 20240.28500.29000.28000.28000.28001,674,900
May 24, 20240.27500.28000.27500.27500.2750213,000
May 23, 20240.27500.28500.27500.28000.2800402,200
May 21, 20240.27500.28000.27500.28000.2800393,000
May 20, 20240.27000.28500.27000.28000.28001,124,700
May 17, 20240.27000.27500.27000.27000.2700344,500
May 16, 20240.26500.28000.26500.28000.2800343,800
May 15, 20240.27000.27500.26500.27000.2700218,900
May 14, 20240.28000.28000.27000.27500.2750311,100
May 13, 20240.27000.28500.27000.28000.28001,867,400
May 10, 20240.26500.27500.26500.27000.2700892,500
May 9, 20240.26000.27000.26000.27000.2700314,100
May 8, 20240.26500.27000.26500.27000.2700566,800
May 7, 20240.26500.26500.26500.26500.2650228,000
May 6, 20240.25500.27000.25500.27000.2700678,900

Related Tickers

5310.KL Kumpulan Kitacon Berhad
0.7150
-0.69%
 
0273.KL Vestland Berhad
0.4200
+2.44%
 
5182.KL Avaland Berhad
0.2800
-1.75%
 
7105.KL HCK Capital Group Berhad
2.1600
-1.37%
 
6181.KL Malton Berhad
0.3450
+1.47%
 
7077.KL Kerjaya Prospek Property Berhad
0.4300
+1.18%
 
5313.KL Radium Development Berhad
0.4950
0.00%
 
7071.KL OCR Group Berhad
0.0350
-12.50%
 
8893.KL M K Land Holdings Berhad
0.1500
-3.23%
 
6769.KL JKG Land Berhad
0.1050
-4.55%