Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
2.0700
-0.0200
(-0.96%)
As of 9:35:54 AM GMT+8. Market Open.
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 |
---|---|---|---|---|---|---|
Feb 28, 2025 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0700 | 36,500 |
Feb 27, 2025 | 2.1000 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 442,700 |
Feb 26, 2025 | 2.1200 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 732,800 |
Feb 25, 2025 | 2.0900 | 2.1100 | 2.0800 | 2.1100 | 2.1100 | 373,100 |
Feb 24, 2025 | 2.1700 | 2.1700 | 2.0900 | 2.1000 | 2.1000 | 686,300 |
Feb 21, 2025 | 2.1500 | 2.1700 | 2.1200 | 2.1700 | 2.1700 | 492,800 |
Feb 20, 2025 | 2.1700 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 1,182,900 |
Feb 19, 2025 | 2.2200 | 2.2300 | 2.1400 | 2.1800 | 2.1800 | 1,255,100 |
Feb 18, 2025 | 2.2800 | 2.3000 | 2.2200 | 2.2300 | 2.2300 | 887,800 |
Feb 17, 2025 | 2.2700 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 1,046,500 |
Feb 14, 2025 | 2.2800 | 2.3000 | 2.2600 | 2.2700 | 2.2700 | 1,172,700 |
Feb 13, 2025 | 2.3300 | 2.3300 | 2.2800 | 2.2800 | 2.2800 | 552,300 |
Feb 12, 2025 | 2.3300 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 1,078,300 |
Feb 10, 2025 | 2.3500 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 390,500 |
Feb 7, 2025 | 2.3600 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 1,716,900 |
Feb 6, 2025 | 2.2800 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 2,002,000 |
Feb 5, 2025 | 2.3100 | 2.3400 | 2.2700 | 2.2700 | 2.2700 | 708,100 |
Feb 4, 2025 | 2.2900 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 642,100 |
Feb 3, 2025 | 2.3300 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 923,500 |
Jan 31, 2025 | 2.3700 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 223,000 |
Jan 28, 2025 | 2.3600 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 918,800 |
Jan 27, 2025 | 2.4000 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 381,100 |
Jan 24, 2025 | 2.4200 | 2.4500 | 2.3500 | 2.4200 | 2.4200 | 1,067,300 |
Jan 23, 2025 | 2.5700 | 2.5700 | 2.4300 | 2.4300 | 2.4300 | 1,529,100 |
Jan 22, 2025 | 2.4900 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 4,451,900 |
Jan 21, 2025 | 2.4900 | 2.5500 | 2.4800 | 2.4900 | 2.4900 | 3,441,200 |
Jan 20, 2025 | 2.3500 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 3,014,100 |
Jan 17, 2025 | 2.3900 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 658,000 |
Jan 16, 2025 | 2.3000 | 2.3900 | 2.2500 | 2.3900 | 2.3900 | 1,765,600 |
Jan 15, 2025 | 2.2900 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 886,900 |
Jan 14, 2025 | 2.3000 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 356,700 |
Jan 13, 2025 | 2.3200 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 519,000 |
Jan 10, 2025 | 2.2700 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 348,800 |
Jan 9, 2025 | 2.3300 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 530,900 |
Jan 8, 2025 | 2.3600 | 2.3800 | 2.2800 | 2.3400 | 2.3400 | 669,200 |
Jan 7, 2025 | 2.4000 | 2.4300 | 2.3300 | 2.3600 | 2.3600 | 981,300 |
Jan 6, 2025 | 2.4500 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 713,400 |
Jan 3, 2025 | 2.3500 | 2.4500 | 2.3400 | 2.4500 | 2.4500 | 1,913,800 |
Jan 2, 2025 | 2.1800 | 2.3500 | 2.1800 | 2.3500 | 2.3500 | 3,505,400 |
Dec 31, 2024 | 2.2200 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | 784,700 |
Dec 30, 2024 | 2.1800 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 1,217,000 |
Dec 27, 2024 | 2.1500 | 2.2200 | 2.1500 | 2.1800 | 2.1800 | 1,552,200 |
Dec 26, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 378,400 |
Dec 24, 2024 | 2.1000 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 323,800 |
Dec 23, 2024 | 2.1400 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 1,278,900 |
Dec 20, 2024 | 2.1200 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | 912,400 |
Dec 19, 2024 | 2.1100 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 1,089,500 |
Dec 18, 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 453,400 |
Dec 17, 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 420,100 |
Dec 16, 2024 | 2.1400 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 501,600 |
Dec 13, 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 589,200 |
Dec 12, 2024 | 2.1500 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 1,634,700 |
Dec 11, 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 416,700 |
Dec 10, 2024 | 2.1200 | 2.1600 | 2.1000 | 2.1300 | 2.1300 | 936,100 |
Dec 9, 2024 | 2.1400 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 1,130,200 |
Dec 6, 2024 | 2.0900 | 2.1700 | 2.0900 | 2.1400 | 2.1400 | 1,190,800 |
Dec 5, 2024 | 0.0400 Dividend | |||||
Dec 5, 2024 | 2.0800 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 1,037,500 |
Dec 4, 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1200 | 2.0800 | 1,436,900 |
Dec 3, 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1000 | 2.0604 | 2,124,700 |
Dec 2, 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1300 | 2.0898 | 244,000 |
Nov 29, 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.0898 | 114,900 |
Nov 28, 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1400 | 2.0996 | 556,500 |
Nov 27, 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1300 | 2.0898 | 1,297,900 |
Nov 26, 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1300 | 2.0898 | 414,100 |
Nov 25, 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1800 | 2.1389 | 401,600 |
Nov 22, 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1900 | 2.1487 | 1,031,900 |
Nov 21, 2024 | 2.2400 | 2.2400 | 2.1900 | 2.1900 | 2.1487 | 531,100 |
Nov 20, 2024 | 2.1900 | 2.2400 | 2.1600 | 2.2300 | 2.1879 | 515,400 |
Nov 19, 2024 | 2.2200 | 2.2300 | 2.1800 | 2.1800 | 2.1389 | 343,000 |
Nov 18, 2024 | 2.2500 | 2.2500 | 2.1900 | 2.2400 | 2.1977 | 508,600 |
Nov 15, 2024 | 2.3800 | 2.3900 | 2.1900 | 2.2300 | 2.1879 | 4,070,200 |
Nov 14, 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2600 | 2.2174 | 1,435,500 |
Nov 13, 2024 | 2.2200 | 2.2700 | 2.2000 | 2.2500 | 2.2075 | 618,300 |
Nov 12, 2024 | 2.2300 | 2.2800 | 2.2200 | 2.2700 | 2.2272 | 866,100 |
Nov 11, 2024 | 2.2000 | 2.2600 | 2.1700 | 2.2200 | 2.1781 | 490,900 |
Nov 8, 2024 | 2.1600 | 2.2000 | 2.1200 | 2.1800 | 2.1389 | 549,500 |
Nov 7, 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1600 | 2.1192 | 570,400 |
Nov 6, 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | 2.0996 | 491,700 |
Nov 5, 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1100 | 2.0702 | 499,200 |
Nov 4, 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1500 | 2.1094 | 514,100 |
Nov 1, 2024 | 2.1700 | 2.2200 | 2.1300 | 2.1500 | 2.1094 | 627,000 |
Oct 30, 2024 | 2.1300 | 2.1600 | 2.1000 | 2.1600 | 2.1192 | 922,900 |
Oct 29, 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1300 | 2.0898 | 519,500 |
Oct 28, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1600 | 2.1192 | 536,000 |
Oct 25, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1700 | 2.1291 | 690,700 |
Oct 24, 2024 | 2.1900 | 2.2200 | 2.1700 | 2.2000 | 2.1585 | 802,600 |
Oct 23, 2024 | 2.1900 | 2.2100 | 2.1600 | 2.2100 | 2.1683 | 367,700 |
Oct 22, 2024 | 2.2000 | 2.2100 | 2.1800 | 2.1900 | 2.1487 | 263,400 |
Oct 21, 2024 | 2.1500 | 2.2000 | 2.1400 | 2.1900 | 2.1487 | 396,100 |
Oct 18, 2024 | 2.1600 | 2.1900 | 2.1400 | 2.1900 | 2.1487 | 696,400 |
Oct 17, 2024 | 2.0800 | 2.1800 | 2.0700 | 2.1600 | 2.1192 | 1,594,800 |
Oct 16, 2024 | 2.0800 | 2.1000 | 2.0400 | 2.0700 | 2.0309 | 761,900 |
Oct 15, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0800 | 2.0408 | 1,655,200 |
Oct 14, 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1200 | 2.0800 | 1,343,900 |
Oct 11, 2024 | 2.1700 | 2.2300 | 2.0900 | 2.2000 | 2.1585 | 2,598,000 |
Oct 10, 2024 | 2.2200 | 2.2300 | 2.1500 | 2.1700 | 2.1291 | 1,066,800 |
Oct 9, 2024 | 2.2300 | 2.2600 | 2.1600 | 2.2200 | 2.1781 | 1,348,400 |
Oct 8, 2024 | 2.3100 | 2.3100 | 2.1700 | 2.2600 | 2.2174 | 913,100 |
Oct 7, 2024 | 2.3000 | 2.3400 | 2.2500 | 2.3000 | 2.2566 | 1,496,500 |
Oct 4, 2024 | 2.2800 | 2.3600 | 2.2800 | 2.2900 | 2.2468 | 1,647,300 |
Oct 3, 2024 | 2.2700 | 2.3100 | 2.2500 | 2.2800 | 2.2370 | 359,600 |
Oct 2, 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2700 | 2.2272 | 886,800 |
Oct 1, 2024 | 2.3000 | 2.3300 | 2.2800 | 2.2800 | 2.2370 | 747,900 |
Sep 30, 2024 | 2.3700 | 2.3700 | 2.2800 | 2.3200 | 2.2762 | 1,123,400 |
Sep 27, 2024 | 2.3000 | 2.4600 | 2.2300 | 2.4600 | 2.4136 | 828,900 |
Sep 26, 2024 | 2.3200 | 2.4500 | 2.2700 | 2.2900 | 2.2468 | 1,879,900 |
Sep 25, 2024 | 2.3400 | 2.3400 | 2.2600 | 2.3000 | 2.2566 | 962,300 |
Sep 24, 2024 | 2.3800 | 2.3800 | 2.2800 | 2.3300 | 2.2860 | 940,900 |
Sep 23, 2024 | 2.3200 | 2.3700 | 2.2800 | 2.3700 | 2.3253 | 741,700 |
Sep 20, 2024 | 2.3000 | 2.3200 | 2.2700 | 2.3200 | 2.2762 | 1,381,500 |
Sep 19, 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2700 | 2.2272 | 963,100 |
Sep 18, 2024 | 2.2400 | 2.2700 | 2.1700 | 2.2700 | 2.2272 | 504,500 |
Sep 17, 2024 | 2.1800 | 2.2500 | 2.1300 | 2.2500 | 2.2075 | 1,324,000 |
Sep 13, 2024 | 2.0200 | 2.2100 | 2.0200 | 2.1700 | 2.1291 | 4,210,500 |
Sep 12, 2024 | 1.9900 | 2.0200 | 1.9500 | 1.9900 | 1.9525 | 1,271,900 |
Sep 11, 2024 | 2.0900 | 2.0900 | 1.9300 | 1.9900 | 1.9525 | 1,809,400 |
Sep 10, 2024 | 2.1100 | 2.1300 | 1.9900 | 2.0900 | 2.0506 | 1,976,700 |
Sep 9, 2024 | 2.1500 | 2.1600 | 2.0500 | 2.1000 | 2.0604 | 2,633,400 |
Sep 6, 2024 | 2.2700 | 2.2800 | 2.1900 | 2.1900 | 2.1487 | 2,140,000 |
Sep 5, 2024 | 2.2900 | 2.3000 | 2.1800 | 2.3000 | 2.2566 | 2,000,700 |
Sep 4, 2024 | 2.3300 | 2.3400 | 2.2000 | 2.3000 | 2.2566 | 3,338,200 |
Sep 3, 2024 | 2.3300 | 2.4200 | 2.3100 | 2.3900 | 2.3449 | 1,223,400 |
Sep 2, 2024 | 2.3600 | 2.3800 | 2.2800 | 2.3300 | 2.2860 | 1,199,500 |
Aug 30, 2024 | 2.3500 | 2.4400 | 2.3300 | 2.3800 | 2.3351 | 2,009,100 |
Aug 29, 2024 | 0.0300 Dividend | |||||
Aug 29, 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3600 | 2.3155 | 537,700 |
Aug 28, 2024 | 2.4500 | 2.4700 | 2.3600 | 2.4200 | 2.3449 | 2,272,500 |
Aug 27, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4600 | 2.3837 | 1,304,800 |
Aug 26, 2024 | 2.4500 | 2.5200 | 2.3800 | 2.3900 | 2.3158 | 1,467,800 |
Aug 23, 2024 | 2.4800 | 2.5000 | 2.3000 | 2.4300 | 2.3546 | 4,136,400 |
Aug 22, 2024 | 2.5700 | 2.5700 | 2.4300 | 2.4600 | 2.3837 | 2,739,200 |
Aug 21, 2024 | 2.6000 | 2.6400 | 2.5300 | 2.5500 | 2.4709 | 1,133,800 |
Aug 20, 2024 | 2.7500 | 2.8000 | 2.5400 | 2.5900 | 2.5096 | 4,375,100 |
Aug 19, 2024 | 2.8900 | 2.8900 | 2.7500 | 2.7800 | 2.6937 | 1,292,100 |
Aug 16, 2024 | 2.8400 | 2.9000 | 2.7800 | 2.8200 | 2.7325 | 6,048,100 |
Aug 15, 2024 | 2.7000 | 2.7700 | 2.6700 | 2.7000 | 2.6162 | 2,579,100 |
Aug 14, 2024 | 2.6200 | 2.7400 | 2.6200 | 2.7000 | 2.6162 | 2,740,400 |
Aug 13, 2024 | 2.6100 | 2.6400 | 2.5600 | 2.5900 | 2.5096 | 715,300 |
Aug 12, 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6200 | 2.5387 | 1,861,600 |
Aug 9, 2024 | 2.5100 | 2.6500 | 2.4900 | 2.6400 | 2.5581 | 3,167,000 |
Aug 8, 2024 | 2.5000 | 2.5800 | 2.4600 | 2.5000 | 2.4224 | 727,100 |
Aug 7, 2024 | 2.3500 | 2.5400 | 2.2900 | 2.5000 | 2.4224 | 3,444,900 |
Aug 6, 2024 | 2.2400 | 2.3200 | 2.1200 | 2.2900 | 2.2189 | 2,545,100 |
Aug 5, 2024 | 2.3000 | 2.3200 | 2.0600 | 2.1300 | 2.0639 | 5,210,000 |
Aug 2, 2024 | 2.4200 | 2.4200 | 2.2500 | 2.3800 | 2.3061 | 4,447,700 |
Aug 1, 2024 | 2.4100 | 2.5000 | 2.4100 | 2.4700 | 2.3934 | 1,300,200 |
Jul 31, 2024 | 2.4700 | 2.4700 | 2.3900 | 2.4200 | 2.3449 | 2,395,400 |
Jul 30, 2024 | 2.5000 | 2.5000 | 2.4700 | 2.4800 | 2.4030 | 1,644,900 |
Jul 29, 2024 | 2.4900 | 2.5200 | 2.4700 | 2.5000 | 2.4224 | 947,900 |
Jul 26, 2024 | 2.5000 | 2.5000 | 2.4700 | 2.5000 | 2.4224 | 535,000 |
Jul 25, 2024 | 2.5500 | 2.5500 | 2.4700 | 2.4900 | 2.4127 | 2,353,400 |
Jul 24, 2024 | 2.6100 | 2.6100 | 2.5400 | 2.5600 | 2.4806 | 1,196,500 |
Jul 23, 2024 | 2.6100 | 2.6400 | 2.6000 | 2.6100 | 2.5290 | 1,573,900 |
Jul 22, 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6100 | 2.5290 | 1,462,500 |
Jul 19, 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6900 | 2.6065 | 840,100 |
Jul 18, 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6300 | 2.5484 | 681,900 |
Jul 17, 2024 | 2.6900 | 2.7100 | 2.6800 | 2.7000 | 2.6162 | 606,400 |
Jul 16, 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7200 | 2.6356 | 761,800 |
Jul 15, 2024 | 2.7900 | 2.7900 | 2.6800 | 2.7000 | 2.6162 | 2,562,800 |
Jul 12, 2024 | 2.6800 | 2.7900 | 2.6800 | 2.7900 | 2.7034 | 3,002,900 |
Jul 11, 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6800 | 2.5968 | 1,236,700 |
Jul 10, 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6700 | 2.5871 | 403,700 |
Jul 9, 2024 | 2.6500 | 2.7300 | 2.6200 | 2.6200 | 2.5387 | 802,800 |
Jul 5, 2024 | 2.6400 | 2.6900 | 2.5800 | 2.6800 | 2.5968 | 1,614,600 |
Jul 4, 2024 | 2.5900 | 2.6100 | 2.5900 | 2.6000 | 2.5193 | 1,430,700 |
Jul 3, 2024 | 2.6000 | 2.6400 | 2.5300 | 2.5900 | 2.5096 | 798,800 |
Jul 2, 2024 | 2.4300 | 2.6200 | 2.4100 | 2.6000 | 2.5193 | 3,043,600 |
Jul 1, 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4300 | 2.3546 | 343,800 |
Jun 28, 2024 | 2.3900 | 2.4100 | 2.3900 | 2.4000 | 2.3255 | 344,900 |
Jun 27, 2024 | 2.4000 | 2.4300 | 2.3800 | 2.3800 | 2.3061 | 805,800 |
Jun 26, 2024 | 2.3600 | 2.4200 | 2.3100 | 2.4000 | 2.3255 | 261,400 |
Jun 25, 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.2771 | 710,100 |
Jun 24, 2024 | 2.4600 | 2.4800 | 2.3900 | 2.3900 | 2.3158 | 2,664,700 |
Jun 21, 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4600 | 2.3837 | 1,387,100 |
Jun 20, 2024 | 2.4700 | 2.4900 | 2.4400 | 2.4600 | 2.3837 | 1,533,300 |
Jun 19, 2024 | 2.4800 | 2.5300 | 2.4100 | 2.5000 | 2.4224 | 1,583,100 |
Jun 18, 2024 | 2.4000 | 2.5300 | 2.3600 | 2.4900 | 2.4127 | 2,801,200 |
Jun 14, 2024 | 2.4700 | 2.4700 | 2.3500 | 2.3500 | 2.2771 | 623,800 |
Jun 13, 2024 | 2.3000 | 2.4900 | 2.2600 | 2.4900 | 2.4127 | 3,955,700 |
Jun 12, 2024 | 2.3700 | 2.3700 | 2.2500 | 2.3100 | 2.2383 | 2,093,700 |
Jun 11, 2024 | 0.0100 Dividend | |||||
Jun 11, 2024 | 2.3900 | 2.4700 | 2.3500 | 2.3600 | 2.2868 | 4,008,700 |
Jun 10, 2024 | 2.3800 | 2.3900 | 2.3500 | 2.3600 | 2.2771 | 1,164,400 |
Jun 7, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3700 | 2.2867 | 920,200 |
Jun 6, 2024 | 2.3800 | 2.3900 | 2.3500 | 2.3600 | 2.2771 | 351,900 |
Jun 5, 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3800 | 2.2964 | 674,600 |
Jun 4, 2024 | 2.4100 | 2.4100 | 2.3500 | 2.3900 | 2.3060 | 915,600 |
May 31, 2024 | 2.4000 | 2.4300 | 2.3500 | 2.4100 | 2.3253 | 1,758,400 |
May 30, 2024 | 2.3000 | 2.4200 | 2.3000 | 2.3900 | 2.3060 | 1,964,100 |
May 29, 2024 | 2.3700 | 2.4000 | 2.2900 | 2.3600 | 2.2771 | 1,688,500 |
May 28, 2024 | 2.4000 | 2.4800 | 2.2700 | 2.3700 | 2.2867 | 3,916,300 |
May 27, 2024 | 2.3600 | 2.4100 | 2.3500 | 2.3700 | 2.2867 | 1,313,000 |
May 24, 2024 | 2.3900 | 2.4200 | 2.2900 | 2.3600 | 2.2771 | 2,149,400 |
May 23, 2024 | 2.1300 | 2.3900 | 2.1300 | 2.3900 | 2.3060 | 4,429,400 |
May 21, 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1100 | 2.0359 | 750,200 |
May 20, 2024 | 2.1200 | 2.1700 | 2.0900 | 2.1100 | 2.0359 | 1,706,700 |
May 17, 2024 | 2.0700 | 2.1300 | 2.0300 | 2.1200 | 2.0455 | 2,205,500 |
May 16, 2024 | 1.9900 | 2.0800 | 1.9600 | 2.0700 | 1.9973 | 5,254,300 |
May 15, 2024 | 1.8600 | 1.9900 | 1.8600 | 1.9700 | 1.9008 | 5,313,000 |
May 14, 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8600 | 1.7946 | 2,063,300 |
May 13, 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8300 | 1.7657 | 1,600,600 |
May 10, 2024 | 1.8800 | 1.9100 | 1.8500 | 1.8500 | 1.7850 | 2,405,300 |
May 9, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8800 | 1.8139 | 2,673,600 |
May 8, 2024 | 1.8300 | 1.8700 | 1.8200 | 1.8200 | 1.7561 | 3,088,300 |
May 7, 2024 | 1.8500 | 1.8600 | 1.7900 | 1.8200 | 1.7561 | 3,827,500 |
May 6, 2024 | 1.7900 | 1.8800 | 1.7800 | 1.8500 | 1.7850 | 7,735,300 |
May 3, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7271 | 2,023,100 |
May 2, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7271 | 5,084,400 |
Apr 30, 2024 | 1.8000 | 1.8300 | 1.7700 | 1.8100 | 1.7464 | 8,768,100 |
Apr 29, 2024 | 1.8100 | 1.8200 | 1.7500 | 1.8000 | 1.7368 | 7,134,600 |
Apr 26, 2024 | 1.7900 | 1.8200 | 1.7700 | 1.8000 | 1.7368 | 9,558,600 |
Apr 25, 2024 | 1.8300 | 1.8400 | 1.7600 | 1.7800 | 1.7175 | 10,117,000 |
Apr 24, 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8400 | 1.7753 | 6,297,300 |
Apr 23, 2024 | 1.9400 | 1.9500 | 1.8000 | 1.8500 | 1.7850 | 14,076,500 |
Apr 22, 2024 | 1.7000 | 1.9500 | 1.7000 | 1.9300 | 1.8622 | 108,818,400 |
Related Tickers
5142.KL Wasco Berhad
0.9950
+0.51%
7228.KL T7 Global Berhad
0.4850
-1.02%
5078.KL Marine & General Berhad
0.2900
-1.69%
5257.KL Carimin Petroleum Berhad
0.7650
0.00%
7108.KL Perdana Petroleum Berhad
0.2150
-2.27%
5071.KL Coastal Contracts Bhd
1.2400
+0.81%
5210.KL Bumi Armada Berhad
0.5700
-0.87%
5132.KL Deleum Berhad
1.3400
-0.74%
5141.KL Dayang Enterprise Holdings Bhd
1.8000
0.00%
5133.KL Petra Energy Berhad
1.3500
-0.74%