Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

LWSABAH (5328.KL)

Compare
0.8050
-0.0550
(-6.40%)
At close: 4:59:52 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.85000.85000.79500.80500.8050741,700
Mar 3, 20250.84000.86000.80500.86000.86001,290,700
Feb 28, 20250.83500.84000.81500.84000.8400459,700
Feb 27, 20250.85000.86000.84500.84500.845057,000
Feb 26, 20250.82500.86500.82500.85000.8500330,600
Feb 25, 20250.84000.84000.81500.82500.8250375,600
Feb 24, 20250.81500.84000.81500.84000.8400236,400
Feb 21, 20250.81000.83500.81000.81500.8150432,000
Feb 20, 20250.83500.84500.81000.81000.8100648,500
Feb 19, 20250.85000.85500.82000.85000.85001,427,300
Feb 18, 20250.84500.85000.84000.85000.8500400,600
Feb 17, 20250.86500.86500.83500.85000.8500950,700
Feb 14, 20250.86000.88000.86000.86500.8650910,800
Feb 13, 20250.86500.87500.85500.86000.8600347,800
Feb 12, 20250.86000.87000.85500.86000.8600522,400
Feb 10, 20250.87000.87000.85500.86000.8600726,700
Feb 7, 20250.88000.88000.87000.87000.8700496,600
Feb 6, 20250.89500.89500.87000.87500.8750570,100
Feb 5, 20250.87000.90000.87000.89500.89501,152,500
Feb 4, 20250.87000.87500.85500.86500.8650758,100
Feb 3, 20250.86000.88000.86000.87000.8700710,300
Jan 31, 20250.87000.88500.87000.88500.8850355,700
Jan 28, 20250.86000.88500.85500.88000.8800579,100
Jan 27, 20250.90000.90500.87000.87500.87501,252,700
Jan 24, 20250.90000.92500.89000.90000.9000958,700
Jan 23, 20250.92500.92500.90000.91000.91001,107,700
Jan 22, 20250.95000.95000.92500.93000.9300723,700
Jan 21, 20250.94000.96500.91500.94500.94502,427,600
Jan 20, 20250.93500.94500.92000.93500.93501,983,800
Jan 17, 20250.90500.94500.88000.93500.93502,257,200
Jan 16, 20250.90000.91000.87000.90500.90503,673,900
Jan 15, 20250.88500.90500.86000.87500.87503,084,000
Jan 14, 20250.91500.92000.87500.88500.88503,121,500
Jan 13, 20250.94000.95000.89500.90500.90502,755,000
Jan 10, 20250.91500.96000.91000.95000.95003,896,000
Jan 9, 20250.93000.94000.91000.91500.91503,830,500
Jan 8, 20250.98500.98500.93000.93000.93005,435,400
Jan 7, 20251.00001.02000.97500.98500.98506,189,000
Jan 6, 20250.97501.03000.96000.99500.995011,151,100
Jan 3, 20250.97500.99000.95500.98000.980010,911,300
Jan 2, 20250.90000.98500.90000.98000.980021,076,700
Dec 31, 20240.91500.92500.89500.89500.89505,096,400
Dec 30, 20240.91000.93500.91000.91500.91504,872,500
Dec 27, 20240.91500.92000.90000.91500.91502,937,300
Dec 26, 20240.94000.94000.89000.91500.915017,495,700
Dec 24, 20240.86000.93500.86000.93000.930020,586,100
Dec 23, 20240.86000.88000.86000.86000.86001,660,600
Dec 20, 20240.86000.87500.83500.86000.86002,769,700
Dec 19, 20240.85000.87500.85000.86000.86002,621,900
Dec 18, 20240.85000.88000.84000.87000.87001,987,900
Dec 17, 20240.87000.87000.84500.85000.85003,108,100
Dec 16, 20240.89000.89000.86000.87000.87002,918,400
Dec 13, 20240.86000.89500.86000.88500.88507,234,200
Dec 12, 20240.86500.89500.84000.86000.860013,445,800
Dec 11, 20240.81500.87500.80000.87500.875012,912,600
Dec 10, 20240.80500.82000.79500.81500.81501,578,300
Dec 9, 20240.82000.82000.78500.79500.79502,165,300
Dec 6, 20240.80500.82000.80500.82000.82001,858,000
Dec 5, 20240.82500.83500.80500.81000.81002,301,100
Dec 4, 20240.83500.84500.81500.82500.82503,794,200
Dec 3, 20240.80000.85000.79000.84000.840010,435,300
Dec 2, 20240.80000.81500.78500.79500.79505,209,500
Nov 29, 20240.81500.82000.79000.79500.79504,144,900
Nov 28, 20240.85000.85000.80500.81500.81507,822,000
Nov 27, 20240.85000.86500.84000.84500.84506,522,000
Nov 26, 20240.87000.88000.84000.85000.85006,521,200
Nov 25, 20240.87000.91000.87000.87000.870012,146,900
Nov 22, 20240.91000.91500.85500.86000.86009,399,400
Nov 21, 20240.91500.92500.89000.90500.90507,683,100
Nov 20, 20240.95500.96500.91000.91500.915018,858,400
Nov 19, 20240.87000.94500.87000.94000.940047,437,800
Nov 18, 20240.84000.88500.83000.86000.860021,229,000
Nov 15, 20240.87000.89000.84000.84000.840020,842,500
Nov 14, 20240.95501.01000.85500.88000.880099,861,000
Nov 13, 20240.77000.94000.76000.94000.9400233,406,900