4.3400
+0.0200
+(0.46%)
At close: 4:50:06 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 4.3200 | 4.3600 | 4.2900 | 4.3400 | 4.3400 | 1,342,500 |
| Apr 18, 2025 | 4.2800 | 4.3200 | 4.2600 | 4.3200 | 4.3200 | 4,959,600 |
| Apr 17, 2025 | 4.2900 | 4.3300 | 4.2700 | 4.2900 | 4.2900 | 1,464,400 |
| Apr 16, 2025 | 4.3000 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 3,933,400 |
| Apr 15, 2025 | 4.2800 | 4.3800 | 4.2200 | 4.3300 | 4.3300 | 2,838,200 |
| Apr 14, 2025 | 4.2100 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 2,791,800 |
| Apr 11, 2025 | 4.1500 | 4.2000 | 4.0100 | 4.1600 | 4.1600 | 2,705,100 |
| Apr 10, 2025 | 4.3500 | 4.3500 | 4.1800 | 4.2100 | 4.2100 | 3,553,400 |
| Apr 9, 2025 | 4.0900 | 4.1200 | 3.9500 | 4.0000 | 4.0000 | 9,350,000 |
| Apr 8, 2025 | 4.0200 | 4.1700 | 4.0100 | 4.1500 | 4.1500 | 4,585,500 |
| Apr 7, 2025 | 4.2900 | 4.2900 | 3.7200 | 3.8800 | 3.8800 | 6,556,500 |
| Apr 4, 2025 | 4.3200 | 4.3700 | 4.3200 | 4.3400 | 4.3400 | 3,276,500 |
| Apr 3, 2025 | 4.3500 | 4.4900 | 4.3100 | 4.4300 | 4.4300 | 2,835,700 |
| Apr 2, 2025 | 4.3800 | 4.4500 | 4.3100 | 4.4100 | 4.4100 | 1,202,300 |
| Mar 28, 2025 | 4.5000 | 4.5100 | 4.3800 | 4.3800 | 4.3800 | 2,480,400 |
| Mar 27, 2025 | 4.3400 | 4.4900 | 4.3200 | 4.4900 | 4.4900 | 4,667,900 |
| Mar 26, 2025 | 4.4200 | 4.4200 | 4.3200 | 4.3500 | 4.3500 | 2,085,100 |
| Mar 25, 2025 | 4.4500 | 4.4700 | 4.3700 | 4.4100 | 4.4100 | 2,402,300 |
| Mar 24, 2025 | 4.4400 | 4.4600 | 4.3800 | 4.4200 | 4.4200 | 1,358,900 |
| Mar 21, 2025 | 4.4300 | 4.4500 | 4.3300 | 4.4400 | 4.4400 | 16,334,600 |
| Mar 20, 2025 | 4.4200 | 4.5200 | 4.3800 | 4.4300 | 4.4300 | 2,086,100 |
| Mar 19, 2025 | 4.4000 | 4.4200 | 4.3400 | 4.3900 | 4.3900 | 3,395,100 |
| Mar 17, 2025 | 4.3800 | 4.4500 | 4.3800 | 4.4000 | 4.4000 | 2,396,800 |
| Mar 14, 2025 | 4.3100 | 4.3700 | 4.2500 | 4.3500 | 4.3500 | 3,189,900 |
| Mar 13, 2025 | 0.025 Dividend | |||||
| Mar 13, 2025 | 4.2500 | 4.3400 | 4.2400 | 4.3300 | 4.3300 | 2,810,500 |
| Mar 12, 2025 | 4.4400 | 4.4400 | 4.1500 | 4.2000 | 4.1750 | 3,536,300 |
| Mar 11, 2025 | 4.3900 | 4.4900 | 4.3100 | 4.3900 | 4.3639 | 3,016,600 |
| Mar 10, 2025 | 4.4600 | 4.5400 | 4.3800 | 4.4700 | 4.4434 | 2,908,100 |
| Mar 7, 2025 | 4.3700 | 4.4500 | 4.3700 | 4.4200 | 4.3937 | 3,337,000 |
| Mar 6, 2025 | 4.2700 | 4.4400 | 4.2700 | 4.3600 | 4.3340 | 8,035,500 |
| Mar 5, 2025 | 4.0900 | 4.2800 | 4.0900 | 4.2400 | 4.2148 | 5,344,100 |
| Mar 4, 2025 | 4.2400 | 4.2400 | 4.0500 | 4.0900 | 4.0657 | 8,844,000 |
| Mar 3, 2025 | 4.3700 | 4.3700 | 4.2000 | 4.2800 | 4.2545 | 2,855,500 |
| Feb 28, 2025 | 4.4300 | 4.4300 | 4.3000 | 4.3000 | 4.2744 | 2,641,100 |
| Feb 27, 2025 | 4.3500 | 4.4400 | 4.3000 | 4.4300 | 4.4036 | 5,403,500 |
| Feb 26, 2025 | 4.3500 | 4.4300 | 4.3000 | 4.3400 | 4.3142 | 4,359,100 |
| Feb 25, 2025 | 4.2900 | 4.4300 | 4.2400 | 4.3500 | 4.3241 | 6,888,100 |
| Feb 24, 2025 | 4.4400 | 4.4900 | 4.2400 | 4.2700 | 4.2446 | 8,324,400 |
| Feb 21, 2025 | 4.1700 | 4.6000 | 4.1700 | 4.4500 | 4.4235 | 11,939,600 |
| Feb 20, 2025 | 4.1100 | 4.1200 | 4.0200 | 4.1200 | 4.0955 | 3,650,700 |
| Feb 19, 2025 | 4.1100 | 4.1700 | 4.0700 | 4.0900 | 4.0657 | 3,910,800 |
| Feb 18, 2025 | 4.1500 | 4.2000 | 4.0800 | 4.1100 | 4.0855 | 3,887,700 |
| Feb 17, 2025 | 4.4000 | 4.4100 | 4.1300 | 4.1800 | 4.1551 | 8,729,000 |
| Feb 14, 2025 | 4.2700 | 4.4100 | 4.2600 | 4.3800 | 4.3539 | 6,987,700 |
| Feb 13, 2025 | 4.1700 | 4.2900 | 4.1600 | 4.2500 | 4.2247 | 6,234,800 |
| Feb 12, 2025 | 4.0000 | 4.1800 | 4.0000 | 4.1600 | 4.1352 | 5,696,000 |
| Feb 10, 2025 | 4.0100 | 4.0500 | 3.9200 | 3.9800 | 3.9563 | 3,213,300 |
| Feb 7, 2025 | 3.9200 | 4.0400 | 3.8600 | 4.0000 | 3.9762 | 4,602,600 |
| Feb 6, 2025 | 3.8700 | 3.9400 | 3.8400 | 3.9100 | 3.8867 | 4,778,800 |
| Feb 5, 2025 | 3.7000 | 3.8800 | 3.7000 | 3.8200 | 3.7973 | 7,580,900 |
| Feb 4, 2025 | 3.5600 | 3.7500 | 3.5600 | 3.6800 | 3.6581 | 5,306,300 |
| Feb 3, 2025 | 3.4100 | 3.5400 | 3.3900 | 3.5000 | 3.4792 | 3,830,900 |
| Jan 31, 2025 | 3.3300 | 3.5600 | 3.2600 | 3.4500 | 3.4295 | 6,882,500 |
| Jan 28, 2025 | 3.4300 | 3.4700 | 3.2800 | 3.2900 | 3.2704 | 7,499,900 |
| Jan 27, 2025 | 3.6300 | 3.6300 | 3.4300 | 3.4300 | 3.4096 | 6,639,100 |
| Jan 24, 2025 | 3.7500 | 3.7500 | 3.5700 | 3.6300 | 3.6084 | 5,028,800 |
| Jan 23, 2025 | 3.8000 | 3.8100 | 3.7200 | 3.7400 | 3.7177 | 6,068,600 |
| Jan 22, 2025 | 3.7300 | 3.8200 | 3.7000 | 3.7800 | 3.7575 | 9,142,200 |
| Jan 21, 2025 | 3.5400 | 3.8600 | 3.4600 | 3.6900 | 3.6680 | 22,559,200 |
| Jan 20, 2025 | 3.6400 | 3.7200 | 3.4100 | 3.5000 | 3.4792 | 19,900,000 |
| Jan 17, 2025 | 3.5700 | 3.6500 | 3.4300 | 3.6300 | 3.6084 | 19,087,000 |
| Jan 16, 2025 | 3.9300 | 3.9300 | 3.4400 | 3.5800 | 3.5587 | 35,257,400 |
| Jan 15, 2025 | 4.3500 | 4.4200 | 3.8600 | 3.9000 | 3.8768 | 15,664,100 |
| Jan 14, 2025 | 4.7200 | 4.7400 | 4.3400 | 4.3500 | 4.3241 | 3,979,200 |
| Jan 13, 2025 | 4.8000 | 4.8000 | 4.6500 | 4.6900 | 4.6621 | 3,034,300 |
| Jan 10, 2025 | 4.9000 | 4.9400 | 4.8000 | 4.8200 | 4.7913 | 2,041,700 |
| Jan 9, 2025 | 5.0400 | 5.0800 | 4.7800 | 4.9000 | 4.8708 | 5,539,000 |
| Jan 8, 2025 | 5.1300 | 5.3000 | 5.0100 | 5.0800 | 5.0498 | 3,028,000 |
| Jan 7, 2025 | 4.9000 | 5.1600 | 4.9000 | 5.1200 | 5.0895 | 4,638,500 |
| Jan 6, 2025 | 4.7700 | 4.9400 | 4.7700 | 4.9000 | 4.8708 | 2,819,800 |
| Jan 3, 2025 | 4.6400 | 4.7900 | 4.6400 | 4.7700 | 4.7416 | 4,976,800 |
| Jan 2, 2025 | 4.6500 | 4.7300 | 4.6300 | 4.6300 | 4.6024 | 1,547,000 |
| Dec 31, 2024 | 4.7100 | 4.7500 | 4.6300 | 4.6300 | 4.6024 | 2,056,600 |
| Dec 30, 2024 | 4.7300 | 4.8300 | 4.6800 | 4.6900 | 4.6621 | 3,513,300 |
| Dec 27, 2024 | 4.6500 | 4.7600 | 4.6500 | 4.7300 | 4.7018 | 1,447,200 |
| Dec 26, 2024 | 4.5800 | 4.6500 | 4.5500 | 4.6500 | 4.6223 | 1,136,800 |
| Dec 24, 2024 | 4.6400 | 4.6700 | 4.5600 | 4.6100 | 4.5826 | 763,900 |
| Dec 23, 2024 | 4.7200 | 4.7600 | 4.6600 | 4.6800 | 4.6521 | 1,071,400 |
| Dec 20, 2024 | 4.5400 | 4.7400 | 4.5400 | 4.7200 | 4.6919 | 3,103,000 |
| Dec 19, 2024 | 4.4500 | 4.5600 | 4.4300 | 4.5400 | 4.5130 | 904,200 |
| Dec 18, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4600 | 4.4335 | 675,000 |
| Dec 17, 2024 | 4.4500 | 4.4800 | 4.3900 | 4.4000 | 4.3738 | 2,324,400 |
| Dec 16, 2024 | 4.5000 | 4.5300 | 4.4100 | 4.4100 | 4.3837 | 577,200 |
| Dec 13, 2024 | 4.3500 | 4.5200 | 4.3500 | 4.5000 | 4.4732 | 2,857,100 |
| Dec 12, 2024 | 4.4100 | 4.4200 | 4.3400 | 4.3500 | 4.3241 | 1,303,200 |
| Dec 11, 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4100 | 4.3837 | 544,600 |
| Dec 10, 2024 | 0.025 Dividend | |||||
| Dec 10, 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4200 | 4.3937 | 533,800 |
| Dec 9, 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4200 | 4.3688 | 422,500 |
| Dec 6, 2024 | 4.4800 | 4.4900 | 4.4100 | 4.4200 | 4.3688 | 313,100 |
| Dec 5, 2024 | 4.4300 | 4.5000 | 4.4300 | 4.4700 | 4.4183 | 532,400 |
| Dec 4, 2024 | 4.5300 | 4.5500 | 4.4300 | 4.4300 | 4.3787 | 825,800 |
| Dec 3, 2024 | 4.4100 | 4.5400 | 4.4000 | 4.5300 | 4.4776 | 1,001,100 |
| Dec 2, 2024 | 4.3000 | 4.4100 | 4.2700 | 4.4000 | 4.3491 | 1,026,100 |
| Nov 29, 2024 | 4.3600 | 4.3600 | 4.2900 | 4.3000 | 4.2502 | 3,057,500 |
| Nov 28, 2024 | 4.4300 | 4.4300 | 4.3200 | 4.3600 | 4.3095 | 1,458,400 |
| Nov 27, 2024 | 4.4000 | 4.4300 | 4.4000 | 4.4200 | 4.3688 | 10,592,100 |
| Nov 26, 2024 | 4.5200 | 4.5200 | 4.3500 | 4.4000 | 4.3491 | 1,657,700 |
| Nov 25, 2024 | 4.6100 | 4.6100 | 4.4700 | 4.5000 | 4.4479 | 1,874,200 |
| Nov 22, 2024 | 4.4700 | 4.6600 | 4.4700 | 4.5600 | 4.5072 | 5,612,500 |
| Nov 21, 2024 | 4.5000 | 4.5700 | 4.4200 | 4.4300 | 4.3787 | 1,916,100 |
| Nov 20, 2024 | 4.6100 | 4.6300 | 4.4700 | 4.5000 | 4.4479 | 5,884,200 |
| Nov 19, 2024 | 4.5200 | 4.6300 | 4.5200 | 4.5900 | 4.5369 | 663,600 |
| Nov 18, 2024 | 4.5200 | 4.5700 | 4.4700 | 4.4900 | 4.4380 | 1,077,100 |
| Nov 15, 2024 | 4.4700 | 4.5100 | 4.4600 | 4.5100 | 4.4578 | 1,016,300 |
| Nov 14, 2024 | 4.4000 | 4.5000 | 4.3800 | 4.4600 | 4.4084 | 1,305,300 |
| Nov 13, 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3500 | 4.2996 | 792,800 |
| Nov 12, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4000 | 4.3491 | 1,405,700 |
| Nov 11, 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3700 | 4.3194 | 2,125,200 |
| Nov 8, 2024 | 4.4200 | 4.4500 | 4.2700 | 4.2800 | 4.2305 | 5,734,900 |
| Nov 7, 2024 | 4.5000 | 4.5200 | 4.3900 | 4.4200 | 4.3688 | 2,605,600 |
| Nov 6, 2024 | 4.3500 | 4.5100 | 4.3500 | 4.4800 | 4.4281 | 3,758,100 |
| Nov 5, 2024 | 4.2800 | 4.3600 | 4.2700 | 4.3300 | 4.2799 | 2,586,400 |
| Nov 4, 2024 | 4.1600 | 4.3000 | 4.1400 | 4.2800 | 4.2305 | 2,101,000 |
| Nov 1, 2024 | 4.4600 | 4.5000 | 4.1500 | 4.1500 | 4.1020 | 4,741,600 |
| Oct 30, 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.4281 | 2,558,500 |
| Oct 29, 2024 | 4.4800 | 4.5300 | 4.4200 | 4.5000 | 4.4479 | 2,806,900 |
| Oct 28, 2024 | 4.5700 | 4.5700 | 4.5000 | 4.5400 | 4.4875 | 2,150,100 |
| Oct 25, 2024 | 4.5700 | 4.6000 | 4.5100 | 4.5700 | 4.5171 | 987,300 |
| Oct 24, 2024 | 4.6900 | 4.7000 | 4.5700 | 4.5700 | 4.5171 | 1,052,000 |
| Oct 23, 2024 | 4.6000 | 4.7400 | 4.5400 | 4.7000 | 4.6456 | 3,849,000 |
| Oct 22, 2024 | 4.4400 | 4.6400 | 4.4400 | 4.5900 | 4.5369 | 2,401,700 |
| Oct 21, 2024 | 4.4700 | 4.5200 | 4.3700 | 4.5000 | 4.4479 | 2,131,200 |
| Oct 18, 2024 | 4.5300 | 4.5600 | 4.4800 | 4.5000 | 4.4479 | 1,449,600 |
| Oct 17, 2024 | 4.5500 | 4.5600 | 4.4800 | 4.4900 | 4.4380 | 1,240,100 |
| Oct 16, 2024 | 4.5200 | 4.5500 | 4.4600 | 4.5500 | 4.4973 | 2,375,000 |
| Oct 15, 2024 | 4.5200 | 4.5500 | 4.4600 | 4.5200 | 4.4677 | 1,793,500 |
| Oct 14, 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 4.4479 | 1,505,100 |
| Oct 11, 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5500 | 4.4973 | 697,200 |
| Oct 10, 2024 | 4.5600 | 4.6500 | 4.5000 | 4.5400 | 4.4875 | 3,885,600 |
| Oct 9, 2024 | 4.3500 | 4.5400 | 4.3400 | 4.5400 | 4.4875 | 3,849,800 |
| Oct 8, 2024 | 4.2500 | 4.3400 | 4.2000 | 4.3200 | 4.2700 | 879,300 |
| Oct 7, 2024 | 4.2500 | 4.2600 | 4.1700 | 4.2400 | 4.1909 | 1,042,900 |
| Oct 4, 2024 | 4.1900 | 4.2800 | 4.1600 | 4.2500 | 4.2008 | 2,548,800 |
| Oct 3, 2024 | 4.2100 | 4.2700 | 4.0700 | 4.1900 | 4.1415 | 2,523,500 |
| Oct 2, 2024 | 4.4500 | 4.4600 | 4.1900 | 4.2000 | 4.1514 | 3,467,800 |
| Oct 1, 2024 | 4.5000 | 4.5200 | 4.4500 | 4.4900 | 4.4380 | 1,563,700 |
| Sep 30, 2024 | 4.5400 | 4.5400 | 4.3800 | 4.5000 | 4.4479 | 1,164,600 |
| Sep 27, 2024 | 4.6100 | 4.6100 | 4.5000 | 4.5500 | 4.4973 | 1,925,100 |
| Sep 26, 2024 | 4.5500 | 4.6100 | 4.4600 | 4.6100 | 4.5566 | 4,493,800 |
| Sep 25, 2024 | 4.5400 | 4.5600 | 4.5000 | 4.5500 | 4.4973 | 2,928,400 |
| Sep 24, 2024 | 4.4500 | 4.5300 | 4.4400 | 4.5200 | 4.4677 | 2,561,200 |
| Sep 23, 2024 | 4.5000 | 4.5100 | 4.4100 | 4.4500 | 4.3985 | 1,690,800 |
| Sep 20, 2024 | 4.5600 | 4.6500 | 4.4100 | 4.4500 | 4.3985 | 5,771,700 |
| Sep 19, 2024 | 4.2700 | 4.5400 | 4.2600 | 4.5400 | 4.4875 | 7,072,000 |
| Sep 18, 2024 | 4.2300 | 4.3200 | 4.1800 | 4.2700 | 4.2206 | 2,435,800 |
| Sep 17, 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2300 | 4.1810 | 2,220,400 |
| Sep 13, 2024 | 4.1000 | 4.2100 | 4.0700 | 4.1900 | 4.1415 | 3,151,900 |
| Sep 12, 2024 | 3.9000 | 4.1000 | 3.9000 | 4.0700 | 4.0229 | 2,549,900 |
| Sep 11, 2024 | 0.035 Dividend | |||||
| Sep 11, 2024 | 3.9700 | 3.9700 | 3.8400 | 3.9000 | 3.8549 | 2,106,300 |
| Sep 10, 2024 | 3.9000 | 3.9900 | 3.8700 | 3.9700 | 3.8895 | 3,402,900 |
| Sep 9, 2024 | 3.8200 | 3.9200 | 3.7100 | 3.8700 | 3.7915 | 2,912,300 |
| Sep 6, 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8700 | 3.7915 | 3,116,800 |
| Sep 5, 2024 | 4.0500 | 4.0900 | 3.8900 | 3.9300 | 3.8503 | 4,236,600 |
| Sep 4, 2024 | 4.0800 | 4.1000 | 3.9000 | 4.0300 | 3.9482 | 1,236,800 |
| Sep 3, 2024 | 4.1300 | 4.1800 | 4.1100 | 4.1300 | 4.0462 | 3,336,500 |
| Sep 2, 2024 | 4.0500 | 4.1400 | 3.9600 | 4.1300 | 4.0462 | 5,682,200 |
| Aug 30, 2024 | 3.8000 | 4.0300 | 3.7500 | 4.0100 | 3.9286 | 15,965,100 |
| Aug 29, 2024 | 3.8900 | 3.9500 | 3.7100 | 3.7600 | 3.6837 | 4,902,000 |
| Aug 28, 2024 | 4.1300 | 4.1300 | 3.8900 | 3.8900 | 3.8111 | 4,900,500 |
| Aug 27, 2024 | 4.1200 | 4.1900 | 4.1100 | 4.1400 | 4.0560 | 2,713,600 |
| Aug 26, 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1400 | 4.0560 | 2,464,500 |
| Aug 23, 2024 | 4.2800 | 4.2800 | 4.1500 | 4.1600 | 4.0756 | 3,201,900 |
| Aug 22, 2024 | 4.1200 | 4.2700 | 4.1200 | 4.2400 | 4.1540 | 5,580,100 |
| Aug 21, 2024 | 4.1500 | 4.2900 | 4.1100 | 4.1200 | 4.0364 | 3,552,400 |
| Aug 20, 2024 | 4.2800 | 4.3700 | 4.0900 | 4.1500 | 4.0658 | 5,529,100 |
| Aug 19, 2024 | 4.4200 | 4.4200 | 4.2600 | 4.2800 | 4.1932 | 4,944,600 |
| Aug 16, 2024 | 4.2900 | 4.4100 | 4.2900 | 4.3800 | 4.2911 | 3,928,600 |
| Aug 15, 2024 | 4.4400 | 4.4900 | 4.2200 | 4.2600 | 4.1736 | 3,400,700 |
| Aug 14, 2024 | 4.5600 | 4.6200 | 4.4200 | 4.4400 | 4.3499 | 2,375,300 |
| Aug 13, 2024 | 4.6500 | 4.6500 | 4.4000 | 4.5000 | 4.4087 | 3,067,200 |
| Aug 12, 2024 | 4.6000 | 4.7100 | 4.6000 | 4.6300 | 4.5361 | 4,333,100 |
| Aug 9, 2024 | 4.4700 | 4.6500 | 4.4700 | 4.5800 | 4.4871 | 5,921,400 |
| Aug 8, 2024 | 4.3500 | 4.4000 | 4.2500 | 4.3900 | 4.3009 | 7,574,300 |
| Aug 7, 2024 | 4.1500 | 4.4600 | 3.9900 | 4.4000 | 4.3107 | 10,754,300 |
| Aug 6, 2024 | 4.0000 | 4.2000 | 3.9100 | 4.1000 | 4.0168 | 12,677,400 |
| Aug 5, 2024 | 4.1900 | 4.1900 | 3.8100 | 3.9000 | 3.8209 | 14,031,700 |
| Aug 2, 2024 | 4.6900 | 4.6900 | 4.1800 | 4.2500 | 4.1638 | 12,702,600 |
| Aug 1, 2024 | 4.8200 | 4.8800 | 4.7000 | 4.7000 | 4.6046 | 1,490,500 |
| Jul 31, 2024 | 4.8700 | 4.9100 | 4.7300 | 4.8000 | 4.7026 | 3,269,000 |
| Jul 30, 2024 | 4.9600 | 5.0000 | 4.7700 | 4.8700 | 4.7712 | 3,124,200 |
| Jul 29, 2024 | 4.9800 | 5.0800 | 4.8900 | 4.9500 | 4.8496 | 3,687,600 |
| Jul 26, 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9600 | 4.8594 | 1,227,700 |
| Jul 25, 2024 | 4.9600 | 5.0300 | 4.8700 | 4.9200 | 4.8202 | 1,819,300 |
| Jul 24, 2024 | 5.1000 | 5.1400 | 4.9900 | 5.0100 | 4.9084 | 3,087,800 |
| Jul 23, 2024 | 5.0500 | 5.1700 | 5.0200 | 5.0400 | 4.9377 | 3,320,100 |
| Jul 22, 2024 | 5.0600 | 5.1800 | 4.9200 | 4.9600 | 4.8594 | 3,687,900 |
| Jul 19, 2024 | 5.0900 | 5.1500 | 5.0200 | 5.0200 | 4.9181 | 2,387,500 |
| Jul 18, 2024 | 4.9500 | 5.1500 | 4.9500 | 5.0900 | 4.9867 | 3,971,300 |
| Jul 17, 2024 | 4.8500 | 4.9900 | 4.8500 | 4.9400 | 4.8398 | 3,608,200 |
| Jul 16, 2024 | 4.8500 | 4.9200 | 4.7600 | 4.8400 | 4.7418 | 2,981,000 |
| Jul 15, 2024 | 4.7700 | 4.9400 | 4.6700 | 4.8500 | 4.7516 | 4,655,700 |
| Jul 12, 2024 | 4.6200 | 4.8100 | 4.5100 | 4.7500 | 4.6536 | 8,813,100 |
| Jul 11, 2024 | 4.3700 | 4.6800 | 4.3700 | 4.5900 | 4.4969 | 4,296,500 |
| Jul 10, 2024 | 4.3200 | 4.3700 | 4.2800 | 4.3300 | 4.2421 | 1,741,100 |
| Jul 9, 2024 | 4.3500 | 4.4000 | 4.2700 | 4.3000 | 4.2128 | 2,480,900 |
| Jul 5, 2024 | 4.1000 | 4.3500 | 4.0500 | 4.3500 | 4.2617 | 3,776,400 |
| Jul 4, 2024 | 4.1900 | 4.1900 | 3.8000 | 4.1300 | 4.0462 | 20,815,200 |
| Jul 3, 2024 | 4.0200 | 4.2500 | 4.0200 | 4.1600 | 4.0756 | 6,463,000 |
| Jul 2, 2024 | 3.9300 | 4.0200 | 3.9300 | 4.0000 | 3.9188 | 4,952,700 |
| Jul 1, 2024 | 3.8000 | 3.9200 | 3.7700 | 3.9000 | 3.8209 | 3,907,300 |
| Jun 28, 2024 | 3.7600 | 3.8300 | 3.7300 | 3.7900 | 3.7131 | 1,689,300 |
| Jun 27, 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7033 | 1,146,800 |
| Jun 26, 2024 | 3.7200 | 3.8100 | 3.7200 | 3.7800 | 3.7033 | 3,403,300 |
| Jun 25, 2024 | 3.7700 | 3.7900 | 3.6800 | 3.7300 | 3.6543 | 5,083,000 |
| Jun 24, 2024 | 3.8000 | 3.8000 | 3.6600 | 3.7500 | 3.6739 | 5,386,500 |
| Jun 21, 2024 | 3.7900 | 3.8100 | 3.7700 | 3.8000 | 3.7229 | 1,817,100 |
| Jun 20, 2024 | 3.9500 | 3.9800 | 3.7500 | 3.7900 | 3.7131 | 3,286,300 |
| Jun 19, 2024 | 3.8800 | 3.9700 | 3.8700 | 3.9500 | 3.8699 | 3,514,100 |
| Jun 18, 2024 | 3.9500 | 4.0100 | 3.8600 | 3.8700 | 3.7915 | 3,673,400 |
| Jun 14, 2024 | 3.9600 | 4.0400 | 3.8800 | 3.9300 | 3.8503 | 3,590,600 |
| Jun 13, 2024 | 3.8200 | 3.9500 | 3.8200 | 3.9300 | 3.8503 | 2,456,600 |
| Jun 12, 2024 | 3.7900 | 3.8400 | 3.7400 | 3.8200 | 3.7425 | 5,937,200 |
| Jun 11, 2024 | 3.4000 | 3.8700 | 3.3600 | 3.7400 | 3.6641 | 20,122,900 |
| Jun 10, 2024 | 3.3300 | 3.4200 | 3.3100 | 3.3100 | 3.2428 | 5,096,700 |
| Jun 7, 2024 | 3.1300 | 3.3000 | 3.1300 | 3.3000 | 3.2330 | 6,385,100 |
| Jun 6, 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1300 | 3.0665 | 1,369,400 |
| Jun 5, 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1400 | 3.0763 | 1,534,800 |
| Jun 4, 2024 | 3.1500 | 3.2100 | 3.1500 | 3.1600 | 3.0959 | 2,786,600 |
| May 31, 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1500 | 3.0861 | 4,948,800 |
| May 30, 2024 | 3.1700 | 3.2300 | 3.1700 | 3.2300 | 3.1645 | 1,937,600 |
| May 29, 2024 | 3.2300 | 3.2300 | 3.1700 | 3.2000 | 3.1351 | 1,163,900 |
| May 28, 2024 | 3.2300 | 3.2300 | 3.1500 | 3.2100 | 3.1449 | 653,900 |
| May 27, 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2300 | 3.1645 | 724,900 |
| May 24, 2024 | 3.2000 | 3.2300 | 3.1200 | 3.2100 | 3.1449 | 3,928,700 |
| May 23, 2024 | 3.2400 | 3.2600 | 3.1800 | 3.2000 | 3.1351 | 3,627,800 |
| May 21, 2024 | 3.3200 | 3.3300 | 3.2200 | 3.2500 | 3.1841 | 5,544,300 |
| May 20, 2024 | 3.2400 | 3.3500 | 3.2400 | 3.3500 | 3.2820 | 4,301,600 |
| May 17, 2024 | 3.1300 | 3.2800 | 3.1300 | 3.2400 | 3.1743 | 2,534,300 |
| May 16, 2024 | 3.1200 | 3.1500 | 3.0900 | 3.1300 | 3.0665 | 1,505,000 |
| May 15, 2024 | 3.1300 | 3.1400 | 3.0600 | 3.1200 | 3.0567 | 1,926,100 |
| May 14, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1200 | 3.0567 | 2,195,100 |
| May 13, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0200 | 2.9587 | 3,144,200 |
| May 10, 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0400 | 2.9783 | 1,552,500 |
| May 9, 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0400 | 2.9783 | 2,644,900 |
| May 8, 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0600 | 2.9979 | 3,259,000 |
| May 7, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0600 | 2.9979 | 2,868,600 |
| May 6, 2024 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 2.9391 | 2,136,300 |
| May 3, 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0000 | 2.9391 | 2,353,900 |
| May 2, 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0200 | 2.9587 | 3,396,000 |
| Apr 30, 2024 | 2.9900 | 3.0500 | 2.9800 | 3.0300 | 2.9685 | 4,195,700 |
| Apr 29, 2024 | 2.9600 | 3.0200 | 2.9400 | 3.0000 | 2.9391 | 7,176,300 |
| Apr 26, 2024 | 2.9000 | 2.9700 | 2.8700 | 2.9600 | 2.8999 | 4,564,600 |
| Apr 25, 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8700 | 2.8118 | 3,846,300 |
| Apr 24, 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8216 | 1,787,900 |
| Apr 23, 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8800 | 2.8216 | 2,267,500 |
| Apr 22, 2024 | 2.7700 | 2.8300 | 2.7700 | 2.8200 | 2.7628 | 1,403,300 |
Related Tickers
5398.KL Gamuda Berhad
3.9400
-0.25%
0307.KL KENERGY
0.5750
-4.17%
601618.SS Metallurgical Corporation of China Ltd.
2.9600
0.00%
5226.KL Gabungan AQRS Berhad
0.1850
-2.63%
7145.KL Txcd Berhad
0.1000
0.00%
600170.SS SH CONS
2.6500
0.00%
0191.KL Cabnet Holdings Berhad
0.2900
-3.33%
601669.SS Power Construction Corporation of China, Ltd
4.7500
-0.42%
7130.KL Reneuco Berhad
0.0400
-11.11%
0296.KL HE Group Berhad
0.2400
-2.04%