Live

China retaliated to President Trump's tariffs with 34% duties on US goods. See the latest.

Kuala Lumpur - Delayed Quote MYR

Yenher Holdings Berhad (5300.KL)

0.8250

-0.0150

(-1.79%)

At close: 4:50:16 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.8300	0.8250	0.8200	0.8250	0.8250	17,000
Apr 3, 2025	0.8300	0.8500	0.8150	0.8400	0.8400	286,400
Apr 2, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	55,000
Mar 28, 2025	0.8300	0.8400	0.8200	0.8300	0.8300	71,200
Mar 27, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Mar 26, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Mar 25, 2025	0.8250	0.8250	0.8050	0.8250	0.8250	300
Mar 24, 2025	0.8100	0.8100	0.8050	0.8050	0.8050	4,800
Mar 21, 2025	0.8100	0.8250	0.8100	0.8250	0.8250	245,600
Mar 20, 2025	0.0150 Dividend
Mar 20, 2025	0.8100	0.8500	0.8050	0.8100	0.8100	108,000
Mar 19, 2025	0.8400	0.8450	0.8400	0.8450	0.8300	39,400
Mar 17, 2025	0.8350	0.8400	0.8250	0.8400	0.8251	70,900
Mar 14, 2025	0.8250	0.8400	0.8250	0.8300	0.8153	26,800
Mar 13, 2025	0.8200	0.8200	0.8200	0.8200	0.8054	9,000
Mar 12, 2025	0.8200	0.8200	0.8100	0.8150	0.8005	43,900
Mar 11, 2025	0.8150	0.8150	0.8000	0.8150	0.8005	86,100
Mar 10, 2025	0.8200	0.8200	0.8200	0.8200	0.8054	-
Mar 7, 2025	0.8400	0.8400	0.8200	0.8200	0.8054	14,800
Mar 6, 2025	0.8250	0.8400	0.8250	0.8400	0.8251	3,000
Mar 5, 2025	0.8300	0.8300	0.8200	0.8250	0.8104	72,500
Mar 4, 2025	0.8400	0.8500	0.8100	0.8200	0.8054	99,500
Mar 3, 2025	0.8500	0.8550	0.8500	0.8500	0.8349	24,700
Feb 28, 2025	0.8600	0.8600	0.8500	0.8600	0.8447	121,700
Feb 27, 2025	0.8400	0.8900	0.8350	0.8600	0.8447	61,400
Feb 26, 2025	0.8550	0.8550	0.8550	0.8550	0.8398	1,000
Feb 25, 2025	0.8600	0.8600	0.8550	0.8550	0.8398	48,600
Feb 24, 2025	0.8500	0.8600	0.8500	0.8550	0.8398	294,700
Feb 21, 2025	0.8850	0.8850	0.8650	0.8650	0.8496	15,000
Feb 20, 2025	0.8950	0.8950	0.8950	0.8950	0.8791	1,500
Feb 19, 2025	0.8650	0.8950	0.8600	0.8950	0.8791	40,400
Feb 18, 2025	0.8650	0.8650	0.8650	0.8650	0.8496	50,000
Feb 17, 2025	0.8750	0.8750	0.8750	0.8750	0.8595	2,000
Feb 14, 2025	0.8750	0.8750	0.8750	0.8750	0.8595	1,800
Feb 13, 2025	0.8900	0.8900	0.8800	0.8800	0.8644	31,000
Feb 12, 2025	0.8900	0.8900	0.8900	0.8900	0.8742	20,000
Feb 10, 2025	0.8800	0.8850	0.8800	0.8850	0.8693	36,300
Feb 7, 2025	0.8850	0.8950	0.8800	0.8800	0.8644	129,900
Feb 6, 2025	0.8900	0.9150	0.8700	0.8850	0.8693	172,400
Feb 5, 2025	0.9000	0.9000	0.8600	0.8650	0.8496	298,000
Feb 4, 2025	0.8950	0.9000	0.8950	0.9000	0.8840	31,000
Feb 3, 2025	0.9000	0.9000	0.9000	0.9000	0.8840	23,100
Jan 31, 2025	0.8900	0.9000	0.8900	0.9000	0.8840	7,800
Jan 28, 2025	0.9000	0.9000	0.9000	0.9000	0.8840	-
Jan 27, 2025	0.8950	0.9000	0.8950	0.9000	0.8840	2,500
Jan 24, 2025	0.9050	0.9050	0.9000	0.9000	0.8840	62,000
Jan 23, 2025	0.9000	0.9000	0.9000	0.9000	0.8840	100
Jan 22, 2025	0.9100	0.9100	0.9000	0.9000	0.8840	15,700
Jan 21, 2025	0.9100	0.9100	0.9100	0.9100	0.8938	30,000
Jan 20, 2025	0.9000	0.9000	0.8950	0.9000	0.8840	44,100
Jan 17, 2025	0.8950	0.8950	0.8950	0.8950	0.8791	15,000
Jan 16, 2025	0.9000	0.9000	0.8950	0.8950	0.8791	35,800
Jan 15, 2025	0.9000	0.9000	0.8900	0.9000	0.8840	110,100
Jan 14, 2025	0.9000	0.9000	0.9000	0.9000	0.8840	8,300
Jan 13, 2025	0.9000	0.9000	0.8950	0.8950	0.8791	39,000
Jan 10, 2025	0.9000	0.9000	0.8800	0.9000	0.8840	4,000
Jan 9, 2025	0.9000	0.9000	0.9000	0.9000	0.8840	9,000
Jan 8, 2025	0.9100	0.9200	0.9000	0.9000	0.8840	70,400
Jan 7, 2025	0.9200	0.9200	0.9000	0.9050	0.8889	67,000
Jan 6, 2025	0.9250	0.9250	0.9250	0.9250	0.9086	-
Jan 3, 2025	0.9200	0.9250	0.9050	0.9250	0.9086	124,100
Jan 2, 2025	0.9150	0.9250	0.9150	0.9200	0.9037	42,800
Dec 31, 2024	0.9200	0.9250	0.9150	0.9150	0.8988	37,300
Dec 30, 2024	0.9200	0.9250	0.9200	0.9250	0.9086	9,700
Dec 27, 2024	0.9200	0.9250	0.9100	0.9100	0.8938	44,000
Dec 26, 2024	0.9200	0.9250	0.9200	0.9250	0.9086	44,900
Dec 24, 2024	0.9000	0.9000	0.9000	0.9000	0.8840	2,000
Dec 23, 2024	0.9150	0.9150	0.9150	0.9150	0.8988	8,000
Dec 20, 2024	0.9000	0.9150	0.8950	0.9150	0.8988	55,300
Dec 19, 2024	0.9150	0.9200	0.9150	0.9200	0.9037	45,000
Dec 18, 2024	0.9100	0.9250	0.9100	0.9150	0.8988	76,200
Dec 17, 2024	0.9150	0.9150	0.9000	0.9100	0.8938	47,700
Dec 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9037	12,800
Dec 13, 2024	0.9150	0.9150	0.9150	0.9150	0.8988	-
Dec 12, 2024	0.9150	0.9150	0.9150	0.9150	0.8988	87,000
Dec 11, 2024	0.9150	0.9200	0.9150	0.9150	0.8988	13,100
Dec 10, 2024	0.9250	0.9250	0.9250	0.9250	0.9086	10,000
Dec 9, 2024	0.9150	0.9150	0.9150	0.9150	0.8988	1,500
Dec 6, 2024	0.9400	0.9400	0.9400	0.9400	0.9233	-
Dec 5, 2024	0.9150	0.9450	0.9150	0.9400	0.9233	524,700
Dec 4, 2024	0.9200	0.9250	0.9100	0.9100	0.8938	76,200
Dec 3, 2024	0.9050	0.9200	0.9050	0.9200	0.9037	339,100
Dec 2, 2024	0.9150	0.9150	0.9050	0.9050	0.8889	76,900
Nov 29, 2024	0.8900	0.9050	0.8900	0.9000	0.8840	20,100
Nov 28, 2024	0.9000	0.9150	0.9000	0.9150	0.8988	48,900
Nov 27, 2024	0.9100	0.9100	0.9100	0.9100	0.8938	17,000
Nov 26, 2024	0.9050	0.9150	0.9050	0.9100	0.8938	134,100
Nov 25, 2024	0.9100	0.9100	0.9100	0.9100	0.8938	-
Nov 22, 2024	0.9050	0.9100	0.9050	0.9100	0.8938	12,000
Nov 21, 2024	0.9100	0.9100	0.9100	0.9100	0.8938	5,000
Nov 20, 2024	0.9050	0.9200	0.9050	0.9200	0.9037	28,200
Nov 19, 2024	0.9050	0.9050	0.9050	0.9050	0.8889	1,000
Nov 18, 2024	0.9100	0.9100	0.9100	0.9100	0.8938	-
Nov 15, 2024	0.9150	0.9150	0.9100	0.9100	0.8938	35,000
Nov 14, 2024	0.9200	0.9200	0.9200	0.9200	0.9037	-
Nov 13, 2024	0.9100	0.9200	0.9100	0.9200	0.9037	67,800
Nov 12, 2024	0.9150	0.9200	0.9050	0.9050	0.8889	73,000
Nov 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9135	-
Nov 8, 2024	0.9200	0.9350	0.9200	0.9300	0.9135	93,000
Nov 7, 2024	0.9300	0.9350	0.9250	0.9250	0.9086	66,000
Nov 6, 2024	0.9350	0.9450	0.9350	0.9450	0.9282	75,000
Nov 5, 2024	0.9100	0.9250	0.9100	0.9250	0.9086	34,000
Nov 4, 2024	0.9150	0.9150	0.9150	0.9150	0.8988	13,400
Nov 1, 2024	0.9150	0.9150	0.9150	0.9150	0.8988	5,000
Oct 30, 2024	0.9250	0.9500	0.9250	0.9500	0.9331	68,000
Oct 29, 2024	0.9250	0.9500	0.9250	0.9350	0.9184	85,000
Oct 28, 2024	0.9400	0.9600	0.9350	0.9350	0.9184	14,000
Oct 25, 2024	0.9300	0.9600	0.9250	0.9500	0.9331	122,400
Oct 24, 2024	0.9350	0.9400	0.9350	0.9400	0.9233	15,000
Oct 23, 2024	0.9400	0.9800	0.9400	0.9600	0.9430	385,200
Oct 22, 2024	0.9350	0.9400	0.9200	0.9400	0.9233	58,800
Oct 21, 2024	0.9450	0.9450	0.9350	0.9350	0.9184	47,000
Oct 18, 2024	0.9500	0.9500	0.9250	0.9400	0.9233	69,000
Oct 17, 2024	0.9400	0.9450	0.9300	0.9400	0.9233	188,000
Oct 16, 2024	0.9350	0.9500	0.9300	0.9300	0.9135	71,000
Oct 15, 2024	0.9400	0.9550	0.9350	0.9500	0.9331	224,700
Oct 14, 2024	0.9450	0.9500	0.9200	0.9350	0.9184	51,200
Oct 11, 2024	0.9300	0.9800	0.9300	0.9500	0.9331	266,100
Oct 10, 2024	0.9300	0.9300	0.9050	0.9250	0.9086	129,700
Oct 9, 2024	0.9100	0.9850	0.9100	0.9400	0.9233	495,700
Oct 8, 2024	0.8650	0.9000	0.8650	0.9000	0.8840	792,800
Oct 7, 2024	0.8450	0.8650	0.8450	0.8500	0.8349	47,500
Oct 4, 2024	0.8400	0.8500	0.8400	0.8500	0.8349	135,800
Oct 3, 2024	0.8400	0.8400	0.8400	0.8400	0.8251	12,600
Oct 2, 2024	0.8500	0.8500	0.8400	0.8400	0.8251	200,000
Oct 1, 2024	0.8550	0.8600	0.8550	0.8600	0.8447	90,000
Sep 30, 2024	0.8600	0.8600	0.8600	0.8600	0.8447	-
Sep 27, 2024	0.8700	0.8700	0.8600	0.8600	0.8447	67,000
Sep 26, 2024	0.8800	0.8800	0.8750	0.8750	0.8595	28,000
Sep 25, 2024	0.8650	0.8800	0.8650	0.8800	0.8644	81,700
Sep 24, 2024	0.8650	0.8650	0.8500	0.8650	0.8496	63,700
Sep 23, 2024	0.8800	0.8800	0.8800	0.8800	0.8644	5,000
Sep 20, 2024	0.0150 Dividend
Sep 20, 2024	0.8800	0.8800	0.8800	0.8800	0.8644	47,500
Sep 19, 2024	0.8800	0.8950	0.8600	0.8750	0.8447	185,800
Sep 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8206	3,000
Sep 17, 2024	0.8500	0.8500	0.8450	0.8450	0.8158	10,100
Sep 13, 2024	0.8550	0.8600	0.8500	0.8500	0.8206	40,600
Sep 12, 2024	0.8700	0.8700	0.8450	0.8550	0.8254	9,000
Sep 11, 2024	0.8500	0.8500	0.8450	0.8450	0.8158	61,700
Sep 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8303	-
Sep 9, 2024	0.8400	0.8700	0.8400	0.8600	0.8303	204,200
Sep 6, 2024	0.8600	0.8600	0.8500	0.8500	0.8206	119,000
Sep 5, 2024	0.8500	0.8500	0.8500	0.8500	0.8206	-
Sep 4, 2024	0.8500	0.8500	0.8500	0.8500	0.8206	60,700
Sep 3, 2024	0.8450	0.8500	0.8400	0.8400	0.8109	92,900
Sep 2, 2024	0.8600	0.8600	0.8350	0.8400	0.8109	518,400
Aug 30, 2024	0.8600	0.8600	0.8500	0.8550	0.8254	65,000
Aug 29, 2024	0.8800	0.8800	0.8600	0.8700	0.8399	60,000
Aug 28, 2024	0.8800	0.8800	0.8650	0.8650	0.8351	194,600
Aug 27, 2024	0.8800	0.8850	0.8800	0.8850	0.8544	51,000
Aug 26, 2024	0.8900	0.8900	0.8800	0.8850	0.8544	39,200
Aug 23, 2024	0.9000	0.9000	0.9000	0.9000	0.8689	-
Aug 22, 2024	0.8900	0.9000	0.8550	0.9000	0.8689	70,700
Aug 21, 2024	0.9100	0.9100	0.8900	0.8900	0.8592	78,100
Aug 20, 2024	0.9050	0.9050	0.9000	0.9000	0.8689	20,000
Aug 19, 2024	0.9000	0.9150	0.9000	0.9100	0.8785	74,000
Aug 16, 2024	0.8850	0.9000	0.8850	0.9000	0.8689	8,900
Aug 15, 2024	0.8850	0.8850	0.8850	0.8850	0.8544	10,000
Aug 14, 2024	0.8900	0.8900	0.8850	0.8850	0.8544	59,400
Aug 13, 2024	0.8750	0.8900	0.8700	0.8850	0.8544	79,300
Aug 12, 2024	0.9050	0.9150	0.8900	0.8900	0.8592	91,300
Aug 9, 2024	0.9200	0.9250	0.9100	0.9200	0.8882	133,400
Aug 8, 2024	0.9050	0.9150	0.9050	0.9150	0.8834	176,000
Aug 7, 2024	0.9000	0.9150	0.9000	0.9050	0.8737	97,000
Aug 6, 2024	0.8800	0.9100	0.8800	0.8950	0.8640	75,800
Aug 5, 2024	0.9200	0.9200	0.8500	0.8750	0.8447	372,000
Aug 2, 2024	0.9550	0.9600	0.9200	0.9200	0.8882	362,500
Aug 1, 2024	0.9600	0.9750	0.9600	0.9600	0.9268	155,100
Jul 31, 2024	0.9650	0.9650	0.9600	0.9650	0.9316	62,100
Jul 30, 2024	0.9700	0.9950	0.9600	0.9650	0.9316	194,200
Jul 29, 2024	0.9650	0.9850	0.9650	0.9700	0.9364	69,500
Jul 26, 2024	0.9700	0.9700	0.9600	0.9650	0.9316	150,200
Jul 25, 2024	0.9800	0.9800	0.9650	0.9650	0.9316	29,000
Jul 24, 2024	0.9850	0.9850	0.9800	0.9800	0.9461	12,000
Jul 23, 2024	0.9850	0.9950	0.9850	0.9950	0.9606	35,000
Jul 22, 2024	0.9650	0.9850	0.9650	0.9700	0.9364	136,600
Jul 19, 2024	0.9700	0.9750	0.9650	0.9650	0.9316	157,100
Jul 18, 2024	0.9750	0.9800	0.9750	0.9750	0.9413	92,700
Jul 17, 2024	0.9800	0.9900	0.9700	0.9900	0.9558	160,700
Jul 16, 2024	0.9700	1.0200	0.9700	0.9850	0.9509	591,300
Jul 15, 2024	0.9650	0.9650	0.9650	0.9650	0.9316	16,900
Jul 12, 2024	0.9700	0.9700	0.9600	0.9650	0.9316	169,200
Jul 11, 2024	1.0000	1.0000	0.9700	0.9700	0.9364	408,200
Jul 10, 2024	1.0000	1.0000	1.0000	1.0000	0.9654	45,000
Jul 9, 2024	1.0000	1.0000	0.9800	1.0000	0.9654	59,000
Jul 5, 2024	0.9950	1.0200	0.9950	1.0100	0.9751	181,900
Jul 4, 2024	1.0300	1.0300	1.0000	1.0100	0.9751	142,800
Jul 3, 2024	0.9900	1.0300	0.9900	1.0300	0.9944	401,600
Jul 2, 2024	0.9500	0.9950	0.9500	0.9900	0.9558	271,400
Jul 1, 2024	0.9500	0.9550	0.9500	0.9500	0.9171	32,000
Jun 28, 2024	0.9500	0.9550	0.9400	0.9550	0.9220	285,400
Jun 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9171	113,500
Jun 26, 2024	0.9900	0.9900	0.9550	0.9600	0.9268	378,300
Jun 25, 2024	0.9900	0.9900	0.9850	0.9900	0.9558	43,200
Jun 24, 2024	1.0000	1.0000	0.9900	0.9900	0.9558	71,000
Jun 21, 2024	1.0000	1.0000	1.0000	1.0000	0.9654	104,900
Jun 20, 2024	1.0200	1.0200	1.0000	1.0000	0.9654	70,900
Jun 19, 2024	1.0300	1.0300	1.0100	1.0100	0.9751	299,600
Jun 18, 2024	1.0400	1.0400	1.0200	1.0200	0.9847	411,300
Jun 14, 2024	1.0200	1.0400	1.0100	1.0100	0.9751	295,700
Jun 13, 2024	0.9950	1.0400	0.9700	1.0200	0.9847	857,900
Jun 12, 2024	1.0200	1.0200	0.9950	0.9950	0.9606	789,300
Jun 11, 2024	1.0200	1.0500	1.0200	1.0200	0.9847	694,900
Jun 10, 2024	0.9750	1.0600	0.9750	1.0200	0.9847	2,014,700
Jun 7, 2024	0.9650	0.9700	0.9600	0.9650	0.9316	101,500
Jun 6, 2024	0.9500	0.9700	0.9500	0.9700	0.9364	36,100
Jun 5, 2024	0.9500	0.9650	0.9500	0.9500	0.9171	55,000
Jun 4, 2024	0.9850	0.9850	0.9700	0.9700	0.9364	221,300
May 31, 2024	0.9600	0.9800	0.9500	0.9700	0.9364	232,900
May 30, 2024	0.9950	0.9950	0.9400	0.9600	0.9268	111,500
May 29, 2024	0.9500	0.9700	0.9250	0.9650	0.9316	391,300
May 28, 2024	0.9750	0.9800	0.9050	0.9550	0.9220	841,300
May 27, 2024	1.0000	1.0000	0.9600	0.9800	0.9461	777,900
May 24, 2024	0.9000	1.0200	0.9000	1.0000	0.9654	3,024,800
May 23, 2024	0.8950	0.9100	0.8900	0.9050	0.8737	253,800
May 21, 2024	0.9000	0.9000	0.9000	0.9000	0.8689	-
May 20, 2024	0.9000	0.9000	0.9000	0.9000	0.8689	30,000
May 17, 2024	0.8950	0.9000	0.8900	0.8900	0.8592	91,300
May 16, 2024	0.8950	0.9000	0.8850	0.8850	0.8544	49,000
May 15, 2024	0.8950	0.8950	0.8900	0.8900	0.8592	25,400
May 14, 2024	0.8950	0.9000	0.8850	0.8950	0.8640	52,000
May 13, 2024	0.8900	0.8950	0.8850	0.8850	0.8544	156,600
May 10, 2024	0.8950	0.8950	0.8950	0.8950	0.8640	-
May 9, 2024	0.8800	0.8950	0.8800	0.8950	0.8640	125,500
May 8, 2024	0.8750	0.8750	0.8750	0.8750	0.8447	10,000
May 7, 2024	0.8950	0.8950	0.8950	0.8950	0.8640	51,100
May 6, 2024	0.8850	0.8850	0.8850	0.8850	0.8544	102,000
May 3, 2024	0.8850	0.8850	0.8850	0.8850	0.8544	20,000
May 2, 2024	0.8800	0.8800	0.8750	0.8800	0.8496	241,300
Apr 30, 2024	0.8500	0.8850	0.8500	0.8800	0.8496	61,000
Apr 29, 2024	0.8500	0.8550	0.8500	0.8550	0.8254	35,000
Apr 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8109	16,300
Apr 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8109	1,000
Apr 24, 2024	0.8600	0.8600	0.8600	0.8600	0.8303	62,300
Apr 23, 2024	0.8600	0.8600	0.8600	0.8600	0.8303	1,000
Apr 22, 2024	0.8550	0.8550	0.8550	0.8550	0.8254	-
Apr 19, 2024	0.8400	0.8550	0.8350	0.8550	0.8254	61,500
Apr 18, 2024	0.8500	0.8500	0.8400	0.8400	0.8109	27,300
Apr 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8206	17,000
Apr 16, 2024	0.8700	0.8700	0.8500	0.8600	0.8303	410,000
Apr 15, 2024	0.8750	0.8750	0.8600	0.8700	0.8399	36,500
Apr 12, 2024	0.8600	0.8800	0.8600	0.8750	0.8447	23,700
Apr 9, 2024	0.8650	0.8700	0.8600	0.8600	0.8303	175,500
Apr 8, 2024	0.8650	0.8700	0.8650	0.8700	0.8399	101,000
Apr 5, 2024	0.8700	0.8750	0.8700	0.8750	0.8447	26,200
Apr 4, 2024	0.8700	0.8750	0.8700	0.8750	0.8447	5,000

5533.KL OCB Berhad

0.8000

0.00%

5105.KL Can-One Berhad

2.0800

-4.15%

0312.KL Ocean Fresh Berhad

0.3050

0.00%

5024.KL Hup Seng Industries Berhad

1.0200

-0.97%

5318.KL DXN Holdings Bhd.

0.4950

-1.00%