Kuala Lumpur - Delayed Quote MYR

JPG (5323.KL)

Compare
1.1500
0.0000
(0.00%)
At close: January 10 at 4:58:00 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.1400 1.1600 1.1100 1.1500 1.1500 9,982,200
Jan 9, 2025 1.1900 1.1900 1.1300 1.1500 1.1500 5,978,500
Jan 8, 2025 1.1900 1.2000 1.1600 1.1900 1.1900 7,239,700
Jan 7, 2025 1.2400 1.2400 1.1700 1.1900 1.1900 11,220,600
Jan 6, 2025 1.2500 1.2600 1.2000 1.2400 1.2400 12,623,200
Jan 3, 2025 1.3000 1.3000 1.2400 1.2400 1.2400 8,495,000
Jan 2, 2025 1.3500 1.3500 1.3000 1.3100 1.3100 5,273,800
Dec 31, 2024 1.3400 1.3500 1.3300 1.3500 1.3500 2,550,000
Dec 30, 2024 1.3300 1.3500 1.3200 1.3400 1.3400 2,207,400
Dec 27, 2024 1.3200 1.3500 1.3100 1.3300 1.3300 3,234,100
Dec 26, 2024 1.2900 1.3300 1.2900 1.3200 1.3200 3,886,100
Dec 24, 2024 1.2800 1.3000 1.2700 1.2800 1.2800 1,845,200
Dec 23, 2024 1.2700 1.2900 1.2400 1.2800 1.2800 2,602,700
Dec 20, 2024 1.2800 1.2800 1.2600 1.2600 1.2600 1,605,000
Dec 19, 2024 1.2600 1.2900 1.2500 1.2800 1.2800 4,830,800
Dec 18, 2024 1.2900 1.2900 1.2500 1.2800 1.2800 7,213,200
Dec 17, 2024 1.3000 1.3100 1.2900 1.2900 1.2900 2,153,700
Dec 16, 2024 1.2900 1.3100 1.2800 1.3000 1.3000 3,694,200
Dec 13, 2024 1.3200 1.3200 1.2900 1.3000 1.3000 3,930,100
Dec 12, 2024 1.3100 1.3200 1.3000 1.3100 1.3100 3,007,300
Dec 11, 2024 1.3000 1.3300 1.2800 1.3100 1.3100 6,297,000
Dec 10, 2024 1.3300 1.3500 1.3000 1.3100 1.3100 5,697,600
Dec 9, 2024 1.3300 1.3500 1.3000 1.3400 1.3400 6,700,400
Dec 6, 2024 1.3900 1.4000 1.3200 1.3300 1.3300 10,530,600
Dec 5, 2024 1.3500 1.4000 1.3500 1.3800 1.3800 7,813,800
Dec 4, 2024 1.3700 1.3900 1.3500 1.3500 1.3500 8,409,800
Dec 3, 2024 1.3600 1.3800 1.3100 1.3700 1.3700 11,223,700
Dec 2, 2024 1.3800 1.4100 1.3600 1.3700 1.3700 7,599,500
Nov 29, 2024 1.3400 1.4300 1.3200 1.3800 1.3800 15,863,500
Nov 28, 2024 0.0125 Dividend
Nov 28, 2024 1.3600 1.3600 1.3100 1.3300 1.3300 2,814,400
Nov 27, 2024 1.3100 1.3700 1.3100 1.3600 1.3475 9,136,900
Nov 26, 2024 1.3100 1.3400 1.2800 1.3100 1.2980 8,740,000
Nov 25, 2024 1.3200 1.3400 1.3100 1.3100 1.2980 3,448,300
Nov 22, 2024 1.3400 1.3500 1.2900 1.3200 1.3079 5,263,900
Nov 21, 2024 1.4100 1.4100 1.3300 1.3400 1.3277 13,399,700
Nov 20, 2024 1.3800 1.4200 1.3700 1.4100 1.3970 12,960,100
Nov 19, 2024 1.3800 1.4200 1.3700 1.3900 1.3772 13,922,100
Nov 18, 2024 1.3300 1.4100 1.3200 1.3800 1.3673 25,827,400
Nov 15, 2024 1.3000 1.3500 1.3000 1.3300 1.3178 22,369,600
Nov 14, 2024 1.3000 1.3300 1.2600 1.3200 1.3079 32,184,100
Nov 13, 2024 1.4500 1.4700 1.2200 1.2500 1.2385 42,552,500
Nov 12, 2024 1.3600 1.4700 1.3600 1.4500 1.4367 33,119,600
Nov 11, 2024 1.2700 1.4100 1.2700 1.3500 1.3376 44,088,400
Nov 8, 2024 1.3000 1.3000 1.2300 1.2600 1.2484 7,028,400
Nov 7, 2024 1.3000 1.3400 1.2700 1.2900 1.2781 12,498,800
Nov 6, 2024 1.2300 1.3300 1.2200 1.3000 1.2881 17,889,100
Nov 5, 2024 1.1800 1.2500 1.1700 1.2300 1.2187 10,235,700
Nov 4, 2024 1.1300 1.2200 1.1300 1.1800 1.1692 14,398,600
Nov 1, 2024 1.0500 1.1400 1.0400 1.1300 1.1196 20,098,300
Oct 30, 2024 1.0400 1.0600 1.0400 1.0500 1.0403 4,855,700
Oct 29, 2024 1.0400 1.0600 1.0200 1.0400 1.0304 9,060,700
Oct 28, 2024 1.0900 1.0900 1.0500 1.0500 1.0403 7,442,600
Oct 25, 2024 1.0700 1.1000 1.0700 1.0900 1.0800 9,083,800
Oct 24, 2024 1.0800 1.0800 1.0600 1.0600 1.0503 4,713,700
Oct 23, 2024 1.0400 1.1000 1.0400 1.0700 1.0602 16,278,600
Oct 22, 2024 1.0500 1.0500 1.0300 1.0400 1.0304 1,937,400
Oct 21, 2024 1.0500 1.0600 1.0300 1.0500 1.0403 3,911,000
Oct 18, 2024 1.0500 1.0600 1.0400 1.0500 1.0403 4,313,300
Oct 17, 2024 1.0400 1.0500 1.0300 1.0500 1.0403 898,400
Oct 16, 2024 1.0200 1.0500 1.0100 1.0300 1.0205 4,590,600
Oct 15, 2024 1.0500 1.0500 1.0200 1.0200 1.0106 3,783,900
Oct 14, 2024 1.0300 1.0500 1.0200 1.0500 1.0403 3,106,900
Oct 11, 2024 1.0300 1.0500 1.0000 1.0300 1.0205 8,466,800
Oct 10, 2024 1.0600 1.0700 1.0200 1.0300 1.0205 7,777,400
Oct 9, 2024 1.0100 1.0700 1.0000 1.0600 1.0503 11,091,100
Oct 8, 2024 1.0000 1.0100 0.9950 1.0000 0.9908 6,280,400
Oct 7, 2024 0.9950 1.0200 0.9850 0.9950 0.9859 6,156,300
Oct 4, 2024 0.9900 1.0000 0.9750 0.9900 0.9809 6,148,600
Oct 3, 2024 0.9800 0.9950 0.9700 0.9850 0.9759 7,120,700
Oct 2, 2024 0.9700 0.9800 0.9650 0.9750 0.9660 764,800
Oct 1, 2024 0.9750 0.9800 0.9700 0.9700 0.9611 829,000
Sep 30, 2024 0.9800 0.9900 0.9700 0.9700 0.9611 1,160,900
Sep 27, 2024 0.9750 0.9850 0.9700 0.9750 0.9660 1,777,400
Sep 26, 2024 0.9600 0.9900 0.9600 0.9750 0.9660 3,503,600
Sep 25, 2024 0.9750 0.9800 0.9500 0.9500 0.9413 5,213,600
Sep 24, 2024 0.9700 1.0100 0.9650 0.9700 0.9611 7,301,500
Sep 23, 2024 0.9600 0.9700 0.9600 0.9700 0.9611 2,638,800
Sep 20, 2024 0.9700 0.9700 0.9550 0.9650 0.9561 1,614,100
Sep 19, 2024 0.9700 0.9700 0.9550 0.9700 0.9611 1,222,800
Sep 18, 2024 0.9500 0.9750 0.9500 0.9650 0.9561 428,500
Sep 17, 2024 0.9650 0.9650 0.9450 0.9500 0.9413 4,679,500
Sep 13, 2024 0.9700 0.9700 0.9600 0.9650 0.9561 456,600
Sep 12, 2024 0.9600 0.9700 0.9600 0.9600 0.9512 1,134,800
Sep 11, 2024 0.9750 0.9800 0.9600 0.9700 0.9611 3,004,500
Sep 10, 2024 0.9900 0.9900 0.9700 0.9800 0.9710 4,116,300
Sep 9, 2024 0.9850 0.9900 0.9700 0.9800 0.9710 744,800
Sep 6, 2024 0.9750 0.9900 0.9750 0.9900 0.9809 4,614,900
Sep 5, 2024 0.9600 0.9750 0.9500 0.9700 0.9611 1,786,000
Sep 4, 2024 0.0125 Dividend
Sep 4, 2024 0.9150 0.9650 0.9100 0.9650 0.9561 2,510,500
Sep 3, 2024 0.9650 0.9750 0.9300 0.9350 0.9140 7,185,200
Sep 2, 2024 0.9700 0.9900 0.9600 0.9650 0.9433 4,304,900
Aug 30, 2024 0.9750 0.9800 0.9600 0.9700 0.9482 7,734,800
Aug 29, 2024 0.9750 1.0200 0.9550 0.9700 0.9482 14,598,900
Aug 28, 2024 0.9750 0.9800 0.9550 0.9700 0.9482 6,801,300
Aug 27, 2024 0.9700 0.9850 0.9600 0.9700 0.9482 3,120,200
Aug 26, 2024 0.9900 1.0100 0.9700 0.9750 0.9531 6,551,700
Aug 23, 2024 0.9600 0.9900 0.9400 0.9800 0.9580 5,238,600
Aug 22, 2024 0.9450 1.0000 0.9450 0.9600 0.9385 18,489,400
Aug 21, 2024 0.9300 0.9600 0.9250 0.9450 0.9238 18,023,100
Aug 20, 2024 0.9250 0.9300 0.9100 0.9250 0.9042 2,038,400
Aug 19, 2024 0.9300 0.9350 0.9200 0.9250 0.9042 1,592,800
Aug 16, 2024 0.9150 0.9350 0.9150 0.9250 0.9042 1,009,200
Aug 15, 2024 0.9200 0.9250 0.9100 0.9150 0.8945 650,700
Aug 14, 2024 0.9200 0.9300 0.9150 0.9200 0.8994 2,770,800
Aug 13, 2024 0.9250 0.9250 0.9150 0.9200 0.8994 1,781,400
Aug 12, 2024 0.9200 0.9350 0.9200 0.9250 0.9042 1,569,000
Aug 9, 2024 0.9050 0.9250 0.9050 0.9200 0.8994 1,507,700
Aug 8, 2024 0.9100 0.9150 0.9050 0.9050 0.8847 1,539,900
Aug 7, 2024 0.8750 0.9200 0.8700 0.9150 0.8945 6,658,000
Aug 6, 2024 0.8600 0.9000 0.8500 0.8700 0.8505 2,412,400
Aug 5, 2024 0.9050 0.9050 0.8600 0.8650 0.8456 9,284,400
Aug 2, 2024 0.9400 0.9400 0.9150 0.9150 0.8945 1,130,200
Aug 1, 2024 0.9250 0.9550 0.9100 0.9450 0.9238 4,964,000
Jul 31, 2024 0.9450 0.9450 0.9250 0.9250 0.9042 7,749,000
Jul 30, 2024 0.9450 0.9550 0.9350 0.9450 0.9238 8,745,900
Jul 29, 2024 0.9400 0.9500 0.9400 0.9400 0.9189 6,676,800
Jul 26, 2024 0.9500 0.9550 0.9300 0.9400 0.9189 3,991,900
Jul 25, 2024 0.9400 0.9550 0.9250 0.9450 0.9238 4,980,200
Jul 24, 2024 0.9500 0.9600 0.9450 0.9500 0.9287 8,892,200
Jul 23, 2024 0.9450 0.9600 0.9400 0.9550 0.9336 10,699,200
Jul 22, 2024 0.9550 0.9600 0.9200 0.9400 0.9189 15,182,900
Jul 19, 2024 0.9350 0.9750 0.9350 0.9550 0.9336 24,746,200
Jul 18, 2024 0.9350 0.9600 0.9150 0.9400 0.9189 15,753,700
Jul 17, 2024 0.9100 0.9800 0.9100 0.9350 0.9140 39,990,900
Jul 16, 2024 0.8950 0.9100 0.8900 0.9050 0.8847 7,558,200
Jul 15, 2024 0.8850 0.9100 0.8800 0.8950 0.8749 12,035,500
Jul 12, 2024 0.8800 0.8850 0.8650 0.8800 0.8603 15,740,600
Jul 11, 2024 0.8800 0.8950 0.8700 0.8900 0.8700 23,806,800
Jul 10, 2024 0.9000 0.9150 0.8650 0.8800 0.8603 36,621,000
Jul 9, 2024 0.8400 0.9300 0.8300 0.9000 0.8798 178,242,500