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

Kuala Lumpur - Delayed Quote MYR

JPG (5323.KL)

Compare
1.1400
+0.0200
+(1.79%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.12001.15001.11001.14001.14005,924,300
Apr 16, 20251.14001.14001.11001.12001.12005,323,200
Apr 15, 20251.12001.15001.11001.14001.14008,472,900
Apr 14, 20251.11001.13001.11001.12001.12007,119,800
Apr 11, 20251.07001.11001.07001.10001.10008,102,800
Apr 10, 20251.06001.11001.05001.09001.09009,174,700
Apr 9, 20251.06001.06000.97501.00001.000018,938,800
Apr 8, 20251.12001.14001.06001.07001.07007,497,900
Apr 7, 20251.16001.17001.10001.11001.110012,283,800
Apr 4, 20251.21001.22001.19001.20001.20002,351,200
Apr 3, 20251.23001.23001.20001.23001.23001,935,200
Apr 2, 20251.24001.24001.21001.23001.23002,130,900
Mar 28, 20251.21001.25001.21001.24001.24005,697,600
Mar 27, 20251.23001.24001.18001.20001.20004,820,500
Mar 26, 20251.23001.23001.21001.23001.23004,084,300
Mar 25, 20251.23001.25001.21001.23001.23002,493,600
Mar 24, 20251.23001.25001.20001.22001.22003,338,100
Mar 21, 20251.25001.26001.23001.23001.23005,952,900
Mar 20, 20251.27001.27001.23001.25001.25001,901,300
Mar 19, 20251.26001.29001.26001.26001.26001,851,800
Mar 17, 20251.27001.30001.25001.26001.26003,617,000
Mar 14, 20251.23001.26001.23001.26001.26004,127,300
Mar 13, 20251.19001.25001.18001.23001.23007,023,700
Mar 12, 20251.17001.22001.17001.19001.19004,143,300
Mar 11, 20251.17001.20001.16001.17001.17007,956,800
Mar 10, 20251.19001.23001.17001.18001.18005,591,300
Mar 7, 20251.20001.22001.18001.18001.18009,045,000
Mar 6, 2025 0.0275 Dividend
Mar 6, 20251.18001.22001.18001.21001.21002,113,600
Mar 5, 20251.23001.25001.19001.19001.16255,587,900
Mar 4, 20251.21001.23001.14001.22001.191810,755,100
Mar 3, 20251.23001.23001.21001.21001.18201,823,100
Feb 28, 20251.24001.24001.21001.23001.20164,376,900
Feb 27, 20251.22001.28001.20001.25001.22114,761,100
Feb 26, 20251.20001.23001.20001.21001.18207,672,500
Feb 25, 20251.23001.23001.18001.20001.17236,622,700
Feb 24, 20251.19001.23001.18001.23001.20166,735,100
Feb 21, 20251.20001.21001.18001.19001.16253,109,400
Feb 20, 20251.21001.22001.19001.20001.17235,827,400
Feb 19, 20251.16001.24001.16001.20001.17238,689,700
Feb 18, 20251.21001.22001.15001.16001.13328,578,800
Feb 17, 20251.23001.23001.18001.20001.17233,050,500
Feb 14, 20251.21001.23001.20001.23001.20163,571,300
Feb 13, 20251.23001.24001.20001.21001.18203,527,200
Feb 12, 20251.20001.24001.20001.22001.19183,636,700
Feb 10, 20251.21001.22001.19001.20001.17231,396,700
Feb 7, 20251.23001.24001.21001.21001.18202,899,900
Feb 6, 20251.22001.23001.20001.22001.19182,566,200
Feb 5, 20251.17001.23001.17001.21001.18208,368,100
Feb 4, 20251.14001.19001.13001.17001.14308,692,100
Feb 3, 20251.12001.14001.10001.13001.10392,312,800
Jan 31, 20251.10001.14001.10001.11001.08431,714,600
Jan 28, 20251.14001.14001.09001.10001.07461,739,800
Jan 27, 20251.16001.16001.11001.14001.11373,461,200
Jan 24, 20251.16001.17001.15001.16001.13322,264,900
Jan 23, 20251.17001.17001.14001.16001.13323,018,000
Jan 22, 20251.15001.17001.15001.17001.14301,757,700
Jan 21, 20251.16001.18001.14001.15001.12341,394,300
Jan 20, 20251.15001.18001.13001.16001.13322,407,600
Jan 17, 20251.17001.17001.11001.14001.11373,276,400
Jan 16, 20251.19001.19001.16001.17001.14302,993,600
Jan 15, 20251.22001.22001.16001.18001.15274,886,100
Jan 14, 20251.17001.23001.17001.21001.18209,807,600
Jan 13, 20251.15001.17001.13001.16001.13329,198,100
Jan 10, 20251.14001.16001.11001.15001.12349,982,200
Jan 9, 20251.19001.19001.13001.15001.12345,978,500
Jan 8, 20251.19001.20001.16001.19001.16257,239,700
Jan 7, 20251.24001.24001.17001.19001.162511,220,600
Jan 6, 20251.25001.26001.20001.24001.211312,623,200
Jan 3, 20251.30001.30001.24001.24001.21138,495,000
Jan 2, 20251.35001.35001.30001.31001.27975,273,800
Dec 31, 20241.34001.35001.33001.35001.31882,550,000
Dec 30, 20241.33001.35001.32001.34001.30902,207,400
Dec 27, 20241.32001.35001.31001.33001.29933,234,100
Dec 26, 20241.29001.33001.29001.32001.28953,886,100
Dec 24, 20241.28001.30001.27001.28001.25041,845,200
Dec 23, 20241.27001.29001.24001.28001.25042,602,700
Dec 20, 20241.28001.28001.26001.26001.23091,605,000
Dec 19, 20241.26001.29001.25001.28001.25044,830,800
Dec 18, 20241.29001.29001.25001.28001.25047,213,200
Dec 17, 20241.30001.31001.29001.29001.26022,153,700
Dec 16, 20241.29001.31001.28001.30001.27003,694,200
Dec 13, 20241.32001.32001.29001.30001.27003,930,100
Dec 12, 20241.31001.32001.30001.31001.27973,007,300
Dec 11, 20241.30001.33001.28001.31001.27976,297,000
Dec 10, 20241.33001.35001.30001.31001.27975,697,600
Dec 9, 20241.33001.35001.30001.34001.30906,700,400
Dec 6, 20241.39001.40001.32001.33001.299310,530,600
Dec 5, 20241.35001.40001.35001.38001.34817,813,800
Dec 4, 20241.37001.39001.35001.35001.31888,409,800
Dec 3, 20241.36001.38001.31001.37001.338311,223,700
Dec 2, 20241.38001.41001.36001.37001.33837,599,500
Nov 29, 20241.34001.43001.32001.38001.348115,863,500
Nov 28, 2024 0.0125 Dividend
Nov 28, 20241.36001.36001.31001.33001.29932,814,400
Nov 27, 20241.31001.37001.31001.36001.31649,136,900
Nov 26, 20241.31001.34001.28001.31001.26808,740,000
Nov 25, 20241.32001.34001.31001.31001.26803,448,300
Nov 22, 20241.34001.35001.29001.32001.27765,263,900
Nov 21, 20241.41001.41001.33001.34001.297013,399,700
Nov 20, 20241.38001.42001.37001.41001.364812,960,100
Nov 19, 20241.38001.42001.37001.39001.345413,922,100
Nov 18, 20241.33001.41001.32001.38001.335725,827,400
Nov 15, 20241.30001.35001.30001.33001.287322,369,600
Nov 14, 20241.30001.33001.26001.32001.277632,184,100
Nov 13, 20241.45001.47001.22001.25001.209942,552,500
Nov 12, 20241.36001.47001.36001.45001.403533,119,600
Nov 11, 20241.27001.41001.27001.35001.306744,088,400
Nov 8, 20241.30001.30001.23001.26001.21967,028,400
Nov 7, 20241.30001.34001.27001.29001.248612,498,800
Nov 6, 20241.23001.33001.22001.30001.258317,889,100
Nov 5, 20241.18001.25001.17001.23001.190510,235,700
Nov 4, 20241.13001.22001.13001.18001.142114,398,600
Nov 1, 20241.05001.14001.04001.13001.093720,098,300
Oct 30, 20241.04001.06001.04001.05001.01634,855,700
Oct 29, 20241.04001.06001.02001.04001.00669,060,700
Oct 28, 20241.09001.09001.05001.05001.01637,442,600
Oct 25, 20241.07001.10001.07001.09001.05509,083,800
Oct 24, 20241.08001.08001.06001.06001.02604,713,700
Oct 23, 20241.04001.10001.04001.07001.035716,278,600
Oct 22, 20241.05001.05001.03001.04001.00661,937,400
Oct 21, 20241.05001.06001.03001.05001.01633,911,000
Oct 18, 20241.05001.06001.04001.05001.01634,313,300
Oct 17, 20241.04001.05001.03001.05001.0163898,400
Oct 16, 20241.02001.05001.01001.03000.99694,590,600
Oct 15, 20241.05001.05001.02001.02000.98733,783,900
Oct 14, 20241.03001.05001.02001.05001.01633,106,900
Oct 11, 20241.03001.05001.00001.03000.99698,466,800
Oct 10, 20241.06001.07001.02001.03000.99697,777,400
Oct 9, 20241.01001.07001.00001.06001.026011,091,100
Oct 8, 20241.00001.01000.99501.00000.96796,280,400
Oct 7, 20240.99501.02000.98500.99500.96316,156,300
Oct 4, 20240.99001.00000.97500.99000.95826,148,600
Oct 3, 20240.98000.99500.97000.98500.95347,120,700
Oct 2, 20240.97000.98000.96500.97500.9437764,800
Oct 1, 20240.97500.98000.97000.97000.9389829,000
Sep 30, 20240.98000.99000.97000.97000.93891,160,900
Sep 27, 20240.97500.98500.97000.97500.94371,777,400
Sep 26, 20240.96000.99000.96000.97500.94373,503,600
Sep 25, 20240.97500.98000.95000.95000.91955,213,600
Sep 24, 20240.97001.01000.96500.97000.93897,301,500
Sep 23, 20240.96000.97000.96000.97000.93892,638,800
Sep 20, 20240.97000.97000.95500.96500.93401,614,100
Sep 19, 20240.97000.97000.95500.97000.93891,222,800
Sep 18, 20240.95000.97500.95000.96500.9340428,500
Sep 17, 20240.96500.96500.94500.95000.91954,679,500
Sep 13, 20240.97000.97000.96000.96500.9340456,600
Sep 12, 20240.96000.97000.96000.96000.92921,134,800
Sep 11, 20240.97500.98000.96000.97000.93893,004,500
Sep 10, 20240.99000.99000.97000.98000.94864,116,300
Sep 9, 20240.98500.99000.97000.98000.9486744,800
Sep 6, 20240.97500.99000.97500.99000.95824,614,900
Sep 5, 20240.96000.97500.95000.97000.93891,786,000
Sep 4, 2024 0.0125 Dividend
Sep 4, 20240.91500.96500.91000.96500.93402,510,500
Sep 3, 20240.96500.97500.93000.93500.89297,185,200
Sep 2, 20240.97000.99000.96000.96500.92154,304,900
Aug 30, 20240.97500.98000.96000.97000.92637,734,800
Aug 29, 20240.97501.02000.95500.97000.926314,598,900
Aug 28, 20240.97500.98000.95500.97000.92636,801,300
Aug 27, 20240.97000.98500.96000.97000.92633,120,200
Aug 26, 20240.99001.01000.97000.97500.93116,551,700
Aug 23, 20240.96000.99000.94000.98000.93595,238,600
Aug 22, 20240.94501.00000.94500.96000.916818,489,400
Aug 21, 20240.93000.96000.92500.94500.902418,023,100
Aug 20, 20240.92500.93000.91000.92500.88332,038,400
Aug 19, 20240.93000.93500.92000.92500.88331,592,800
Aug 16, 20240.91500.93500.91500.92500.88331,009,200
Aug 15, 20240.92000.92500.91000.91500.8738650,700
Aug 14, 20240.92000.93000.91500.92000.87862,770,800
Aug 13, 20240.92500.92500.91500.92000.87861,781,400
Aug 12, 20240.92000.93500.92000.92500.88331,569,000
Aug 9, 20240.90500.92500.90500.92000.87861,507,700
Aug 8, 20240.91000.91500.90500.90500.86421,539,900
Aug 7, 20240.87500.92000.87000.91500.87386,658,000
Aug 6, 20240.86000.90000.85000.87000.83082,412,400
Aug 5, 20240.90500.90500.86000.86500.82619,284,400
Aug 2, 20240.94000.94000.91500.91500.87381,130,200
Aug 1, 20240.92500.95500.91000.94500.90244,964,000
Jul 31, 20240.94500.94500.92500.92500.88337,749,000
Jul 30, 20240.94500.95500.93500.94500.90248,745,900
Jul 29, 20240.94000.95000.94000.94000.89776,676,800
Jul 26, 20240.95000.95500.93000.94000.89773,991,900
Jul 25, 20240.94000.95500.92500.94500.90244,980,200
Jul 24, 20240.95000.96000.94500.95000.90728,892,200
Jul 23, 20240.94500.96000.94000.95500.912010,699,200
Jul 22, 20240.95500.96000.92000.94000.897715,182,900
Jul 19, 20240.93500.97500.93500.95500.912024,746,200
Jul 18, 20240.93500.96000.91500.94000.897715,753,700
Jul 17, 20240.91000.98000.91000.93500.892939,990,900
Jul 16, 20240.89500.91000.89000.90500.86427,558,200
Jul 15, 20240.88500.91000.88000.89500.854712,035,500
Jul 12, 20240.88000.88500.86500.88000.840415,740,600
Jul 11, 20240.88000.89500.87000.89000.849923,806,800
Jul 10, 20240.90000.91500.86500.88000.840436,621,000
Jul 9, 20240.84000.93000.83000.90000.8595178,242,500

Related Tickers

9385.KL Lay Hong Berhad
0.3150
+1.61%
 
5126.KL Sarawak Oil Palms Berhad
2.9700
0.00%
 
7174.KL CAB Cakaran Corporation Berhad
0.4800
0.00%
 
7252.KL Teo Seng Capital Berhad
0.9350
+2.75%
 
0095.KL MAG Holdings Berhad
0.1750
0.00%
 
9695.KL PLS Plantations Berhad
0.4400
-2.22%
 
5135.KL Sarawak Plantation Berhad
2.3000
+1.77%
 
8982.KL Cepatwawasan Group Berhad
0.6400
+0.79%
 
9059.KL TSH Resources Berhad
1.0900
-0.91%
 
5222.KL FGV Holdings Berhad
1.0600
-0.93%