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

Kuala Lumpur - Delayed Quote MYR

MKH Oil Palm (East Kalimantan) Berhad (5319.KL)

0.6150
0.0000
(0.00%)
At close: 4:50:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.61000.62000.61000.61500.6150398,700
Apr 23, 20250.61500.61500.61000.61500.6150172,400
Apr 22, 20250.61500.62500.61000.61500.6150586,600
Apr 21, 20250.62500.63000.62000.62000.6200434,300
Apr 18, 20250.61500.63000.61500.61500.6150419,400
Apr 17, 20250.60000.61500.60000.61500.6150432,200
Apr 16, 20250.61000.61000.60500.61000.6100270,400
Apr 15, 20250.61000.61000.60500.61000.6100240,200
Apr 14, 20250.61000.61500.60000.61000.6100815,800
Apr 11, 20250.60000.61000.59500.61000.6100211,300
Apr 10, 20250.60500.62000.59500.60000.6000615,800
Apr 9, 20250.60000.60500.57500.59000.59001,043,400
Apr 8, 20250.60000.61000.60000.60000.6000717,100
Apr 7, 20250.62000.62000.59000.60000.60002,243,100
Apr 4, 20250.63500.63500.62500.63000.6300620,900
Apr 3, 20250.63500.64000.63000.63500.6350527,400
Apr 2, 20250.63500.64000.63000.63500.6350274,400
Mar 28, 20250.63000.63500.63000.63500.6350354,900
Mar 27, 20250.63000.63500.62500.63500.6350379,700
Mar 26, 20250.62500.63000.62000.63000.6300185,700
Mar 25, 20250.63000.63000.62000.62500.6250894,600
Mar 24, 20250.63000.63500.62500.63000.6300118,700
Mar 21, 20250.63000.63500.62500.63500.6350114,700
Mar 20, 20250.63500.63500.62500.63000.6300779,300
Mar 19, 20250.63500.64000.63000.63500.6350553,600
Mar 17, 20250.63000.64000.63000.63500.6350626,600
Mar 14, 20250.63000.63500.62500.63000.6300682,800
Mar 13, 20250.63000.63500.62500.63500.6350761,900
Mar 12, 20250.63500.63500.62000.62500.62501,157,700
Mar 11, 20250.64000.64000.63000.63000.6300982,100
Mar 10, 20250.65500.66000.64500.65000.6500678,600
Mar 7, 20250.64000.66000.63500.65000.65001,404,800
Mar 6, 20250.64000.64000.63500.63500.6350680,900
Mar 5, 20250.63500.64000.62500.63500.6350409,700
Mar 4, 20250.64500.64500.62500.63000.63001,475,100
Mar 3, 20250.64500.64500.63500.64500.6450610,800
Feb 28, 20250.64000.64000.63500.64000.6400754,700
Feb 27, 20250.64000.65000.63500.64500.64502,552,700
Feb 26, 20250.63500.63500.62500.63000.6300668,100
Feb 25, 20250.63500.63500.62500.63500.6350787,900
Feb 24, 20250.63500.64000.62500.63500.6350337,200
Feb 21, 20250.62500.63500.62000.63500.6350943,400
Feb 20, 20250.64000.64000.62500.62500.62501,483,600
Feb 19, 20250.64500.64500.63500.64000.6400926,900
Feb 18, 20250.64500.65000.64000.64500.6450464,300
Feb 17, 20250.65000.65000.64500.64500.6450346,400
Feb 14, 20250.65500.65500.64500.65000.6500943,300
Feb 13, 20250.65500.66500.65000.65000.65001,396,900
Feb 12, 20250.66000.66500.65500.65500.65501,661,500
Feb 10, 20250.66000.66500.65000.66000.6600424,900
Feb 7, 20250.66000.66500.65500.66000.6600640,500
Feb 6, 20250.66000.66500.65500.66000.6600543,000
Feb 5, 20250.63500.66500.63500.66000.66001,858,800
Feb 4, 20250.63000.64000.63000.63000.6300857,700
Feb 3, 20250.63000.64000.63000.63500.6350757,400
Jan 31, 20250.63000.64500.63000.63000.6300287,200
Jan 28, 20250.63000.63000.62500.63000.6300349,100
Jan 27, 20250.64500.64500.63000.63000.63001,264,100
Jan 24, 20250.64000.64000.64000.64000.6400425,800
Jan 23, 20250.64500.64500.63500.64000.6400607,800
Jan 22, 20250.64000.64500.63500.64500.6450426,800
Jan 21, 20250.64000.65000.63000.63500.63501,591,300
Jan 20, 20250.63500.64000.63000.64000.64002,061,700
Jan 17, 20250.63500.63500.62500.63500.63501,541,600
Jan 16, 20250.63500.64000.62500.63000.63002,119,300
Jan 15, 20250.64500.64500.62500.63000.63002,270,100
Jan 14, 20250.64000.65000.64000.64000.6400674,100
Jan 13, 20250.65000.65000.63000.63500.63501,254,900
Jan 10, 20250.64500.65000.64000.65000.65001,935,300
Jan 9, 20250.64000.64500.63500.64000.6400878,100
Jan 8, 20250.64500.64500.63500.64000.64001,134,700
Jan 7, 20250.65000.65500.64500.64500.64501,618,300
Jan 6, 20250.65500.66000.65000.65000.6500671,200
Jan 3, 20250.65500.66000.65000.66000.6600625,700
Jan 2, 20250.66000.67000.65500.65500.65501,376,200
Dec 31, 20240.65500.66000.65500.66000.6600684,800
Dec 30, 20240.66000.66500.65500.65500.6550805,600
Dec 27, 20240.66000.66500.65000.66000.66001,099,900
Dec 26, 20240.64500.66000.64500.66000.6600948,600
Dec 24, 20240.64500.64500.63500.64500.6450911,800
Dec 23, 20240.64000.64500.63000.64500.64501,301,600
Dec 20, 20240.64000.64000.63500.64000.6400781,300
Dec 19, 20240.65000.65500.63000.64000.64004,931,700
Dec 18, 20240.67000.67000.65500.66500.66501,914,500
Dec 17, 20240.67000.68000.66000.67000.67002,629,700
Dec 16, 20240.67500.68000.67000.67500.67501,204,700
Dec 13, 20240.69000.69000.67500.68000.68001,074,500
Dec 12, 2024 0.02 Dividend
Dec 12, 20240.68500.69000.67000.69000.69001,571,700
Dec 11, 20240.71500.71500.70000.70500.68502,819,300
Dec 10, 20240.72000.72500.71500.71500.69473,003,600
Dec 9, 20240.72500.73000.71500.72500.70443,433,400
Dec 6, 20240.73000.73500.72000.72500.70441,125,100
Dec 5, 20240.72500.73500.72000.73000.70933,999,200
Dec 4, 20240.72000.73000.71500.72500.70444,367,900
Dec 3, 20240.72000.72500.70500.71500.69475,483,300
Dec 2, 20240.70000.74000.70000.72500.704413,775,000
Nov 29, 20240.68000.70000.67500.69500.67537,823,000
Nov 28, 20240.67500.68000.66500.67000.65102,356,700
Nov 27, 20240.65500.67500.65500.67000.65103,907,300
Nov 26, 20240.64500.66000.64500.65500.63642,163,300
Nov 25, 20240.65000.65500.64000.64500.62671,651,800
Nov 22, 20240.66000.66500.64500.65500.63642,176,600
Nov 21, 20240.67500.67500.65500.66000.64132,741,100
Nov 20, 20240.67000.68000.66500.67500.65591,557,300
Nov 19, 20240.67500.67500.65000.66500.64612,498,300
Nov 18, 20240.66500.67500.66000.67000.65101,574,000
Nov 15, 20240.67500.67500.66000.67000.65101,322,300
Nov 14, 20240.66000.67500.65500.67500.65592,116,400
Nov 13, 20240.69000.69000.66000.66500.64615,637,200
Nov 12, 20240.68500.69000.67000.69000.67045,234,400
Nov 11, 20240.68000.70000.68000.68500.665611,792,600
Nov 8, 20240.67000.68000.66500.68000.660710,597,500
Nov 7, 20240.65000.67000.64500.66500.646114,742,000
Nov 6, 20240.64000.65000.63000.64500.62677,187,100
Nov 5, 20240.63000.64500.63000.64000.62188,884,500
Nov 4, 20240.62000.63000.62000.63000.61218,441,500
Nov 1, 20240.60500.62000.60500.61500.59761,512,200
Oct 30, 20240.60500.61000.60000.61000.59271,647,100
Oct 29, 20240.60500.60500.60000.60000.58301,262,400
Oct 28, 20240.61500.61500.59500.60500.58782,402,900
Oct 25, 20240.61000.62500.61000.61500.59765,954,600
Oct 24, 20240.61000.61500.60500.61500.59762,006,100
Oct 23, 20240.60000.62000.60000.61000.59277,190,700
Oct 22, 20240.60500.60500.60000.60000.58302,499,500
Oct 21, 20240.61000.61000.60000.61000.5927948,800
Oct 18, 20240.61500.62000.60500.61500.59761,249,300
Oct 17, 20240.62000.62000.61500.62000.60241,465,700
Oct 16, 20240.62000.62000.61500.62000.6024531,200
Oct 15, 20240.61500.62000.61500.62000.6024653,900
Oct 14, 20240.62000.62500.61500.62000.60242,417,900
Oct 11, 20240.62000.62000.61500.62000.60241,496,400
Oct 10, 20240.61500.62000.61000.62000.60241,023,800
Oct 9, 20240.62000.62500.61000.62000.60242,421,800
Oct 8, 20240.62500.63000.62000.62500.60732,155,400
Oct 7, 20240.60500.63000.60500.62500.607310,777,100
Oct 4, 20240.60500.61000.60000.60500.58782,258,400
Oct 3, 20240.60000.60500.59500.60500.58781,901,100
Oct 2, 20240.60000.60500.59500.60500.58783,128,800
Oct 1, 20240.60500.60500.59500.60500.58782,500,200
Sep 30, 20240.60000.61500.59500.60500.58785,561,100
Sep 27, 20240.59000.60000.59000.60000.58307,735,800
Sep 26, 20240.58000.59000.58000.59000.57331,284,000
Sep 25, 20240.57500.58500.57500.58000.56352,122,500
Sep 24, 20240.57000.58000.57000.58000.56356,569,900
Sep 23, 20240.56000.57000.56000.57000.55381,391,000
Sep 20, 20240.56500.56500.56000.56500.5490504,600
Sep 19, 20240.56000.57000.55500.57000.55381,479,600
Sep 18, 20240.56000.56500.55500.56000.54411,027,300
Sep 17, 20240.56000.57000.56000.56000.54411,621,700
Sep 13, 20240.55500.56500.55500.56500.54902,317,400
Sep 12, 20240.55000.55500.55000.55500.5393655,000
Sep 11, 20240.54500.55000.54000.55000.53441,327,500
Sep 10, 20240.54500.55000.54000.54500.52951,273,500
Sep 9, 20240.54000.54500.54000.54500.5295367,500
Sep 6, 20240.54500.54500.53500.54500.5295237,200
Sep 5, 20240.55000.55000.54000.54500.5295665,200
Sep 4, 20240.55000.55000.54500.55000.5344419,500
Sep 3, 20240.56000.56000.55000.55000.53441,255,200
Sep 2, 20240.56500.56500.55500.56000.54412,371,700
Aug 30, 20240.56500.56500.56000.56500.5490409,800
Aug 29, 20240.56000.56500.55500.56000.5441528,200
Aug 28, 20240.56000.56500.55500.56000.54411,035,800
Aug 27, 20240.56500.56500.55500.56000.5441516,300
Aug 26, 20240.56500.57000.56000.57000.5538343,600
Aug 23, 20240.57000.57000.56000.56000.5441616,100
Aug 22, 20240.55500.57000.55500.57000.55381,194,800
Aug 21, 20240.55500.56000.55500.55500.5393728,000
Aug 20, 20240.56000.56000.55500.56000.5441155,600
Aug 19, 20240.56000.56000.55500.56000.5441193,200
Aug 16, 20240.55500.56000.55000.56000.5441252,200
Aug 15, 20240.55500.56000.55000.55500.5393845,900
Aug 14, 20240.55000.55500.55000.55500.5393138,900
Aug 13, 20240.55500.55500.55000.55000.5344330,100
Aug 12, 20240.55500.56000.55000.55500.53931,658,200
Aug 9, 20240.56000.56500.55000.56000.5441375,100
Aug 8, 20240.54500.56000.54500.56000.54412,170,100
Aug 7, 20240.55000.55000.54500.55000.53441,286,400
Aug 6, 20240.53500.55500.53000.55000.53444,128,800
Aug 5, 20240.57000.57000.53000.54000.52476,182,200
Aug 2, 20240.58000.58000.57000.58000.56351,909,500
Aug 1, 20240.59500.59500.58000.59000.57331,813,800
Jul 31, 20240.58500.60000.57500.59500.57817,436,000
Jul 30, 20240.58500.59000.58000.58500.56842,686,600
Jul 29, 20240.58500.58500.57500.58500.5684629,300
Jul 26, 20240.58000.58500.57500.58500.56841,000,300
Jul 25, 20240.58000.58500.57500.58000.56351,799,000
Jul 24, 20240.58500.59000.58000.58500.56842,411,800
Jul 23, 20240.58500.59500.58000.58500.56841,154,500
Jul 22, 20240.58000.58500.57000.58000.56351,706,100
Jul 19, 20240.57000.59000.56500.58500.56845,175,800
Jul 18, 20240.57000.57500.56500.57000.5538432,100
Jul 17, 20240.56500.57500.56500.57500.55871,724,700
Jul 16, 20240.57000.57000.56500.57000.5538829,100
Jul 15, 20240.57000.57500.57000.57000.5538372,400
Jul 12, 20240.56500.57000.56000.57000.5538844,100
Jul 11, 20240.56500.57000.56000.57000.5538247,100
Jul 10, 20240.57500.57500.56500.57000.5538534,300
Jul 9, 20240.57500.57500.56500.57500.55871,301,900
Jul 5, 20240.57000.58000.57000.57500.5587449,400
Jul 4, 20240.56500.57500.56500.57500.5587807,400
Jul 3, 20240.56000.57000.55500.57000.55381,571,900
Jul 2, 20240.55500.56500.55500.56000.5441810,700
Jul 1, 20240.56000.56000.55000.56000.54411,220,600
Jun 28, 20240.56000.57000.56000.56000.54411,291,600
Jun 27, 20240.56500.57000.56000.57000.5538663,100
Jun 26, 20240.57000.57000.56000.57000.55381,497,100
Jun 25, 20240.57500.57500.56500.57000.55381,101,100
Jun 24, 20240.58000.58000.57000.57000.55381,119,600
Jun 21, 20240.57500.58000.57500.58000.5635408,500
Jun 20, 20240.58000.58000.57500.57500.5587189,300
Jun 19, 20240.58000.58500.57500.58000.5635392,200
Jun 18, 20240.58000.58500.58000.58000.5635713,800
Jun 14, 20240.58000.58500.58000.58000.5635864,600
Jun 13, 20240.58500.58500.58000.58000.56351,396,900
Jun 12, 20240.58000.58500.58000.58500.56841,338,000
Jun 11, 20240.58000.58500.58000.58500.5684571,000
Jun 10, 20240.58500.58500.57500.58500.5684792,700
Jun 7, 20240.57500.58500.57500.58500.56841,530,200
Jun 6, 20240.57000.58000.56500.58000.56351,711,400
Jun 5, 20240.59000.59000.57500.58000.5635505,800
Jun 4, 20240.59000.59000.57500.58000.56351,463,400
May 31, 20240.59500.59500.58000.59000.57332,213,400
May 30, 2024 0.02 Dividend
May 30, 20240.59000.60000.59000.59500.57811,918,800
May 29, 20240.62000.62000.61500.62000.58301,557,400
May 28, 20240.62000.62000.61500.61500.57831,333,700
May 27, 20240.61500.62000.61000.62000.58303,083,900
May 24, 20240.62000.62000.61500.61500.57832,214,700
May 23, 20240.61500.62000.61500.62000.58301,551,000
May 21, 20240.62000.62000.61500.62000.58301,331,500
May 20, 20240.62000.62500.61500.62000.58304,561,700
May 17, 20240.62000.62500.61500.62000.58302,427,900
May 16, 20240.61500.62500.61500.62000.58303,622,500
May 15, 20240.61500.62000.61000.62000.58301,684,300
May 14, 20240.61500.61500.61000.61500.57833,944,400
May 13, 20240.61500.62000.61000.61500.57836,746,800
May 10, 20240.61500.62000.61500.61500.57836,354,600
May 9, 20240.61500.62000.61000.62000.583013,171,600
May 8, 20240.60500.61000.59500.60500.56895,090,700
May 7, 20240.60000.61000.60000.60500.56896,953,400
May 6, 20240.60000.60500.59000.59500.559510,019,900
May 3, 20240.61500.62000.59500.60000.564215,302,000
May 2, 20240.62000.62500.59500.62000.583024,906,800
Apr 30, 20240.63000.65500.61500.61500.5783122,942,500