Kuala Lumpur - Delayed Quote MYR

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

Compare
0.6500
+0.0100
+(1.56%)
At close: January 10 at 4:50:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6450 0.6500 0.6400 0.6500 0.6500 1,935,300
Jan 9, 2025 0.6400 0.6450 0.6350 0.6400 0.6400 878,100
Jan 8, 2025 0.6450 0.6450 0.6350 0.6400 0.6400 1,134,700
Jan 7, 2025 0.6500 0.6550 0.6450 0.6450 0.6450 1,618,300
Jan 6, 2025 0.6550 0.6600 0.6500 0.6500 0.6500 671,200
Jan 3, 2025 0.6550 0.6600 0.6500 0.6600 0.6600 625,700
Jan 2, 2025 0.6600 0.6700 0.6550 0.6550 0.6550 1,376,200
Dec 31, 2024 0.6550 0.6600 0.6550 0.6600 0.6600 684,800
Dec 30, 2024 0.6600 0.6650 0.6550 0.6550 0.6550 805,600
Dec 27, 2024 0.6600 0.6650 0.6500 0.6600 0.6600 1,099,900
Dec 26, 2024 0.6450 0.6600 0.6450 0.6600 0.6600 948,600
Dec 24, 2024 0.6450 0.6450 0.6350 0.6450 0.6450 911,800
Dec 23, 2024 0.6400 0.6450 0.6300 0.6450 0.6450 1,301,600
Dec 20, 2024 0.6400 0.6400 0.6350 0.6400 0.6400 781,300
Dec 19, 2024 0.6500 0.6550 0.6300 0.6400 0.6400 4,931,700
Dec 18, 2024 0.6700 0.6700 0.6550 0.6650 0.6650 1,914,500
Dec 17, 2024 0.6700 0.6800 0.6600 0.6700 0.6700 2,629,700
Dec 16, 2024 0.6750 0.6800 0.6700 0.6750 0.6750 1,204,700
Dec 13, 2024 0.6900 0.6900 0.6750 0.6800 0.6800 1,074,500
Dec 12, 2024 0.0200 Dividend
Dec 12, 2024 0.6850 0.6900 0.6700 0.6900 0.6900 1,571,700
Dec 11, 2024 0.7150 0.7150 0.7000 0.7050 0.6850 2,819,300
Dec 10, 2024 0.7200 0.7250 0.7150 0.7150 0.6947 3,003,600
Dec 9, 2024 0.7250 0.7300 0.7150 0.7250 0.7044 3,433,400
Dec 6, 2024 0.7300 0.7350 0.7200 0.7250 0.7044 1,125,100
Dec 5, 2024 0.7250 0.7350 0.7200 0.7300 0.7093 3,999,200
Dec 4, 2024 0.7200 0.7300 0.7150 0.7250 0.7044 4,367,900
Dec 3, 2024 0.7200 0.7250 0.7050 0.7150 0.6947 5,483,300
Dec 2, 2024 0.7000 0.7400 0.7000 0.7250 0.7044 13,775,000
Nov 29, 2024 0.6800 0.7000 0.6750 0.6950 0.6753 7,823,000
Nov 28, 2024 0.6750 0.6800 0.6650 0.6700 0.6510 2,356,700
Nov 27, 2024 0.6550 0.6750 0.6550 0.6700 0.6510 3,907,300
Nov 26, 2024 0.6450 0.6600 0.6450 0.6550 0.6364 2,163,300
Nov 25, 2024 0.6500 0.6550 0.6400 0.6450 0.6267 1,651,800
Nov 22, 2024 0.6600 0.6650 0.6450 0.6550 0.6364 2,176,600
Nov 21, 2024 0.6750 0.6750 0.6550 0.6600 0.6413 2,741,100
Nov 20, 2024 0.6700 0.6800 0.6650 0.6750 0.6559 1,557,300
Nov 19, 2024 0.6750 0.6750 0.6500 0.6650 0.6461 2,498,300
Nov 18, 2024 0.6650 0.6750 0.6600 0.6700 0.6510 1,574,000
Nov 15, 2024 0.6750 0.6750 0.6600 0.6700 0.6510 1,322,300
Nov 14, 2024 0.6600 0.6750 0.6550 0.6750 0.6559 2,116,400
Nov 13, 2024 0.6900 0.6900 0.6600 0.6650 0.6461 5,637,200
Nov 12, 2024 0.6850 0.6900 0.6700 0.6900 0.6704 5,234,400
Nov 11, 2024 0.6800 0.7000 0.6800 0.6850 0.6656 11,792,600
Nov 8, 2024 0.6700 0.6800 0.6650 0.6800 0.6607 10,597,500
Nov 7, 2024 0.6500 0.6700 0.6450 0.6650 0.6461 14,742,000
Nov 6, 2024 0.6400 0.6500 0.6300 0.6450 0.6267 7,187,100
Nov 5, 2024 0.6300 0.6450 0.6300 0.6400 0.6218 8,884,500
Nov 4, 2024 0.6200 0.6300 0.6200 0.6300 0.6121 8,441,500
Nov 1, 2024 0.6050 0.6200 0.6050 0.6150 0.5976 1,512,200
Oct 30, 2024 0.6050 0.6100 0.6000 0.6100 0.5927 1,647,100
Oct 29, 2024 0.6050 0.6050 0.6000 0.6000 0.5830 1,262,400
Oct 28, 2024 0.6150 0.6150 0.5950 0.6050 0.5878 2,402,900
Oct 25, 2024 0.6100 0.6250 0.6100 0.6150 0.5976 5,954,600
Oct 24, 2024 0.6100 0.6150 0.6050 0.6150 0.5976 2,006,100
Oct 23, 2024 0.6000 0.6200 0.6000 0.6100 0.5927 7,190,700
Oct 22, 2024 0.6050 0.6050 0.6000 0.6000 0.5830 2,499,500
Oct 21, 2024 0.6100 0.6100 0.6000 0.6100 0.5927 948,800
Oct 18, 2024 0.6150 0.6200 0.6050 0.6150 0.5976 1,249,300
Oct 17, 2024 0.6200 0.6200 0.6150 0.6200 0.6024 1,465,700
Oct 16, 2024 0.6200 0.6200 0.6150 0.6200 0.6024 531,200
Oct 15, 2024 0.6150 0.6200 0.6150 0.6200 0.6024 653,900
Oct 14, 2024 0.6200 0.6250 0.6150 0.6200 0.6024 2,417,900
Oct 11, 2024 0.6200 0.6200 0.6150 0.6200 0.6024 1,496,400
Oct 10, 2024 0.6150 0.6200 0.6100 0.6200 0.6024 1,023,800
Oct 9, 2024 0.6200 0.6250 0.6100 0.6200 0.6024 2,421,800
Oct 8, 2024 0.6250 0.6300 0.6200 0.6250 0.6073 2,155,400
Oct 7, 2024 0.6050 0.6300 0.6050 0.6250 0.6073 10,777,100
Oct 4, 2024 0.6050 0.6100 0.6000 0.6050 0.5878 2,258,400
Oct 3, 2024 0.6000 0.6050 0.5950 0.6050 0.5878 1,901,100
Oct 2, 2024 0.6000 0.6050 0.5950 0.6050 0.5878 3,128,800
Oct 1, 2024 0.6050 0.6050 0.5950 0.6050 0.5878 2,500,200
Sep 30, 2024 0.6000 0.6150 0.5950 0.6050 0.5878 5,561,100
Sep 27, 2024 0.5900 0.6000 0.5900 0.6000 0.5830 7,735,800
Sep 26, 2024 0.5800 0.5900 0.5800 0.5900 0.5733 1,284,000
Sep 25, 2024 0.5750 0.5850 0.5750 0.5800 0.5635 2,122,500
Sep 24, 2024 0.5700 0.5800 0.5700 0.5800 0.5635 6,569,900
Sep 23, 2024 0.5600 0.5700 0.5600 0.5700 0.5538 1,391,000
Sep 20, 2024 0.5650 0.5650 0.5600 0.5650 0.5490 504,600
Sep 19, 2024 0.5600 0.5700 0.5550 0.5700 0.5538 1,479,600
Sep 18, 2024 0.5600 0.5650 0.5550 0.5600 0.5441 1,027,300
Sep 17, 2024 0.5600 0.5700 0.5600 0.5600 0.5441 1,621,700
Sep 13, 2024 0.5550 0.5650 0.5550 0.5650 0.5490 2,317,400
Sep 12, 2024 0.5500 0.5550 0.5500 0.5550 0.5393 655,000
Sep 11, 2024 0.5450 0.5500 0.5400 0.5500 0.5344 1,327,500
Sep 10, 2024 0.5450 0.5500 0.5400 0.5450 0.5295 1,273,500
Sep 9, 2024 0.5400 0.5450 0.5400 0.5450 0.5295 367,500
Sep 6, 2024 0.5450 0.5450 0.5350 0.5450 0.5295 237,200
Sep 5, 2024 0.5500 0.5500 0.5400 0.5450 0.5295 665,200
Sep 4, 2024 0.5500 0.5500 0.5450 0.5500 0.5344 419,500
Sep 3, 2024 0.5600 0.5600 0.5500 0.5500 0.5344 1,255,200
Sep 2, 2024 0.5650 0.5650 0.5550 0.5600 0.5441 2,371,700
Aug 30, 2024 0.5650 0.5650 0.5600 0.5650 0.5490 409,800
Aug 29, 2024 0.5600 0.5650 0.5550 0.5600 0.5441 528,200
Aug 28, 2024 0.5600 0.5650 0.5550 0.5600 0.5441 1,035,800
Aug 27, 2024 0.5650 0.5650 0.5550 0.5600 0.5441 516,300
Aug 26, 2024 0.5650 0.5700 0.5600 0.5700 0.5538 343,600
Aug 23, 2024 0.5700 0.5700 0.5600 0.5600 0.5441 616,100
Aug 22, 2024 0.5550 0.5700 0.5550 0.5700 0.5538 1,194,800
Aug 21, 2024 0.5550 0.5600 0.5550 0.5550 0.5393 728,000
Aug 20, 2024 0.5600 0.5600 0.5550 0.5600 0.5441 155,600
Aug 19, 2024 0.5600 0.5600 0.5550 0.5600 0.5441 193,200
Aug 16, 2024 0.5550 0.5600 0.5500 0.5600 0.5441 252,200
Aug 15, 2024 0.5550 0.5600 0.5500 0.5550 0.5393 845,900
Aug 14, 2024 0.5500 0.5550 0.5500 0.5550 0.5393 138,900
Aug 13, 2024 0.5550 0.5550 0.5500 0.5500 0.5344 330,100
Aug 12, 2024 0.5550 0.5600 0.5500 0.5550 0.5393 1,658,200
Aug 9, 2024 0.5600 0.5650 0.5500 0.5600 0.5441 375,100
Aug 8, 2024 0.5450 0.5600 0.5450 0.5600 0.5441 2,170,100
Aug 7, 2024 0.5500 0.5500 0.5450 0.5500 0.5344 1,286,400
Aug 6, 2024 0.5350 0.5550 0.5300 0.5500 0.5344 4,128,800
Aug 5, 2024 0.5700 0.5700 0.5300 0.5400 0.5247 6,182,200
Aug 2, 2024 0.5800 0.5800 0.5700 0.5800 0.5635 1,909,500
Aug 1, 2024 0.5950 0.5950 0.5800 0.5900 0.5733 1,813,800
Jul 31, 2024 0.5850 0.6000 0.5750 0.5950 0.5781 7,436,000
Jul 30, 2024 0.5850 0.5900 0.5800 0.5850 0.5684 2,686,600
Jul 29, 2024 0.5850 0.5850 0.5750 0.5850 0.5684 629,300
Jul 26, 2024 0.5800 0.5850 0.5750 0.5850 0.5684 1,000,300
Jul 25, 2024 0.5800 0.5850 0.5750 0.5800 0.5635 1,799,000
Jul 24, 2024 0.5850 0.5900 0.5800 0.5850 0.5684 2,411,800
Jul 23, 2024 0.5850 0.5950 0.5800 0.5850 0.5684 1,154,500
Jul 22, 2024 0.5800 0.5850 0.5700 0.5800 0.5635 1,706,100
Jul 19, 2024 0.5700 0.5900 0.5650 0.5850 0.5684 5,175,800
Jul 18, 2024 0.5700 0.5750 0.5650 0.5700 0.5538 432,100
Jul 17, 2024 0.5650 0.5750 0.5650 0.5750 0.5587 1,724,700
Jul 16, 2024 0.5700 0.5700 0.5650 0.5700 0.5538 829,100
Jul 15, 2024 0.5700 0.5750 0.5700 0.5700 0.5538 372,400
Jul 12, 2024 0.5650 0.5700 0.5600 0.5700 0.5538 844,100
Jul 11, 2024 0.5650 0.5700 0.5600 0.5700 0.5538 247,100
Jul 10, 2024 0.5750 0.5750 0.5650 0.5700 0.5538 534,300
Jul 9, 2024 0.5750 0.5750 0.5650 0.5750 0.5587 1,301,900
Jul 5, 2024 0.5700 0.5800 0.5700 0.5750 0.5587 449,400
Jul 4, 2024 0.5650 0.5750 0.5650 0.5750 0.5587 807,400
Jul 3, 2024 0.5600 0.5700 0.5550 0.5700 0.5538 1,571,900
Jul 2, 2024 0.5550 0.5650 0.5550 0.5600 0.5441 810,700
Jul 1, 2024 0.5600 0.5600 0.5500 0.5600 0.5441 1,220,600
Jun 28, 2024 0.5600 0.5700 0.5600 0.5600 0.5441 1,291,600
Jun 27, 2024 0.5650 0.5700 0.5600 0.5700 0.5538 663,100
Jun 26, 2024 0.5700 0.5700 0.5600 0.5700 0.5538 1,497,100
Jun 25, 2024 0.5750 0.5750 0.5650 0.5700 0.5538 1,101,100
Jun 24, 2024 0.5800 0.5800 0.5700 0.5700 0.5538 1,119,600
Jun 21, 2024 0.5750 0.5800 0.5750 0.5800 0.5635 408,500
Jun 20, 2024 0.5800 0.5800 0.5750 0.5750 0.5587 189,300
Jun 19, 2024 0.5800 0.5850 0.5750 0.5800 0.5635 392,200
Jun 18, 2024 0.5800 0.5850 0.5800 0.5800 0.5635 713,800
Jun 14, 2024 0.5800 0.5850 0.5800 0.5800 0.5635 864,600
Jun 13, 2024 0.5850 0.5850 0.5800 0.5800 0.5635 1,396,900
Jun 12, 2024 0.5800 0.5850 0.5800 0.5850 0.5684 1,338,000
Jun 11, 2024 0.5800 0.5850 0.5800 0.5850 0.5684 571,000
Jun 10, 2024 0.5850 0.5850 0.5750 0.5850 0.5684 792,700
Jun 7, 2024 0.5750 0.5850 0.5750 0.5850 0.5684 1,530,200
Jun 6, 2024 0.5700 0.5800 0.5650 0.5800 0.5635 1,711,400
Jun 5, 2024 0.5900 0.5900 0.5750 0.5800 0.5635 505,800
Jun 4, 2024 0.5900 0.5900 0.5750 0.5800 0.5635 1,463,400
May 31, 2024 0.5950 0.5950 0.5800 0.5900 0.5733 2,213,400
May 30, 2024 0.0200 Dividend
May 30, 2024 0.5900 0.6000 0.5900 0.5950 0.5781 1,918,800
May 29, 2024 0.6200 0.6200 0.6150 0.6200 0.5830 1,557,400
May 28, 2024 0.6200 0.6200 0.6150 0.6150 0.5783 1,333,700
May 27, 2024 0.6150 0.6200 0.6100 0.6200 0.5830 3,083,900
May 24, 2024 0.6200 0.6200 0.6150 0.6150 0.5783 2,214,700
May 23, 2024 0.6150 0.6200 0.6150 0.6200 0.5830 1,551,000
May 21, 2024 0.6200 0.6200 0.6150 0.6200 0.5830 1,331,500
May 20, 2024 0.6200 0.6250 0.6150 0.6200 0.5830 4,561,700
May 17, 2024 0.6200 0.6250 0.6150 0.6200 0.5830 2,427,900
May 16, 2024 0.6150 0.6250 0.6150 0.6200 0.5830 3,622,500
May 15, 2024 0.6150 0.6200 0.6100 0.6200 0.5830 1,684,300
May 14, 2024 0.6150 0.6150 0.6100 0.6150 0.5783 3,944,400
May 13, 2024 0.6150 0.6200 0.6100 0.6150 0.5783 6,746,800
May 10, 2024 0.6150 0.6200 0.6150 0.6150 0.5783 6,354,600
May 9, 2024 0.6150 0.6200 0.6100 0.6200 0.5830 13,171,600
May 8, 2024 0.6050 0.6100 0.5950 0.6050 0.5689 5,090,700
May 7, 2024 0.6000 0.6100 0.6000 0.6050 0.5689 6,953,400
May 6, 2024 0.6000 0.6050 0.5900 0.5950 0.5595 10,019,900
May 3, 2024 0.6150 0.6200 0.5950 0.6000 0.5642 15,302,000
May 2, 2024 0.6200 0.6250 0.5950 0.6200 0.5830 24,906,800
Apr 30, 2024 0.6300 0.6550 0.6150 0.6150 0.5783 122,942,500