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

Kuala Lumpur - Delayed Quote MYR

Muhibbah Engineering (M) Bhd. (5703.KL)

Compare
0.5800
0.0000
(0.00%)
At close: April 18 at 4:56:49 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.58000.58500.57500.58000.5800285,400
Apr 17, 20250.57500.58000.57000.58000.5800472,400
Apr 16, 20250.58000.59500.57000.57500.57501,583,200
Apr 15, 20250.58000.59000.57500.58000.5800604,100
Apr 14, 20250.57000.58000.56500.57500.5750768,300
Apr 11, 20250.53000.57500.53000.56000.56001,254,600
Apr 10, 20250.58000.58000.51000.53000.53002,888,000
Apr 9, 20250.55000.55500.51000.53000.53002,151,000
Apr 8, 20250.55000.57500.55000.55500.55501,024,900
Apr 7, 20250.61000.61000.54000.54500.54502,726,300
Apr 4, 20250.64500.64500.62000.63000.6300946,600
Apr 3, 20250.66000.67000.65000.65500.6550270,100
Apr 2, 20250.67000.67000.65500.66500.6650163,300
Mar 28, 20250.65500.69000.65500.67000.67001,730,800
Mar 27, 20250.65000.65000.64500.65000.6500330,400
Mar 26, 20250.65000.65000.64000.64500.6450273,900
Mar 25, 20250.65500.65500.65000.65500.6550498,100
Mar 24, 20250.65500.66000.64500.65000.6500232,400
Mar 21, 20250.65000.66000.65000.65500.6550341,800
Mar 20, 20250.66500.66500.65000.66000.66001,234,900
Mar 19, 20250.65500.67000.65000.65500.6550846,600
Mar 17, 20250.65000.67000.65000.65500.65501,432,700
Mar 14, 20250.63000.65000.63000.65000.6500932,900
Mar 13, 20250.61500.64500.61500.64500.6450460,300
Mar 12, 20250.63000.63000.61000.61500.6150398,700
Mar 11, 20250.63500.63500.61500.63000.63001,933,800
Mar 10, 20250.65000.65500.63500.64000.6400864,300
Mar 7, 20250.66000.66000.65000.65000.6500522,800
Mar 6, 20250.65500.66500.65000.66000.6600552,800
Mar 5, 20250.66000.67000.65000.66000.66001,506,000
Mar 4, 20250.67000.68000.65500.66000.66001,575,500
Mar 3, 20250.70000.71500.68000.68000.68001,822,900
Feb 28, 20250.68500.68500.65000.67000.6700832,800
Feb 27, 20250.67500.68500.67500.68500.6850522,700
Feb 26, 20250.63500.67500.63500.67500.67503,952,500
Feb 25, 20250.61500.63000.61500.63000.6300826,300
Feb 24, 20250.63000.63000.60000.62000.62001,132,500
Feb 21, 20250.64000.64500.62500.63000.63001,552,300
Feb 20, 20250.66500.66500.65000.65000.6500747,300
Feb 19, 20250.67500.68000.66000.66500.66501,161,400
Feb 18, 20250.70000.70000.67000.67000.67001,950,800
Feb 17, 20250.70000.71000.69500.70000.7000392,400
Feb 14, 20250.71000.71500.70000.71000.7100819,600
Feb 13, 20250.72000.72000.70000.71500.7150167,300
Feb 12, 20250.75000.75000.69500.71000.71002,717,300
Feb 10, 20250.76000.76500.74000.74500.7450342,300
Feb 7, 20250.76500.76500.75000.76000.7600133,700
Feb 6, 20250.75500.75500.74000.74000.7400207,500
Feb 5, 20250.72500.75500.72000.75500.7550585,500
Feb 4, 20250.73500.75500.72000.72000.7200951,400
Feb 3, 20250.76500.76500.73500.73500.7350596,500
Jan 31, 20250.76000.77500.74500.74500.7450857,400
Jan 28, 20250.77500.78000.76000.76500.7650854,700
Jan 27, 20250.79000.80000.78000.78000.7800284,700
Jan 24, 20250.79500.80000.79000.79500.7950321,200
Jan 23, 20250.80000.80500.79500.80000.80004,419,700
Jan 22, 20250.81000.81500.80000.80000.8000561,900
Jan 21, 20250.82000.82000.80500.81000.8100492,200
Jan 20, 20250.81000.82000.80000.81000.8100775,700
Jan 17, 20250.80000.81000.80000.80500.8050760,700
Jan 16, 20250.79500.80500.79500.80500.8050940,700
Jan 15, 20250.81500.81500.79000.79000.7900713,500
Jan 14, 20250.81500.81500.80500.81500.8150360,500
Jan 13, 20250.81500.82000.80500.81500.81501,188,200
Jan 10, 20250.81500.83000.81000.82000.82001,075,900
Jan 9, 20250.82000.82000.80500.81500.81503,608,300
Jan 8, 20250.81500.83000.81500.81500.81502,181,900
Jan 7, 20250.80000.81500.80000.81000.81001,759,000
Jan 6, 20250.81500.81500.79500.80000.80001,272,300
Jan 3, 20250.79000.81000.78500.81000.81002,478,200
Jan 2, 20250.80500.81000.78500.78500.7850773,800
Dec 31, 20240.81000.81500.80500.80500.8050506,000
Dec 30, 20240.79000.81000.79000.80500.8050777,300
Dec 27, 20240.79000.79500.78500.79000.79001,448,600
Dec 26, 20240.79000.79500.78000.79500.7950428,000
Dec 24, 20240.79000.79000.77500.79000.7900541,400
Dec 23, 20240.78500.79500.78500.78500.78501,030,200
Dec 20, 20240.79000.79500.78500.78500.7850373,000
Dec 19, 20240.79500.80000.79000.79500.7950261,200
Dec 18, 20240.80000.80500.79500.80000.8000352,400
Dec 17, 20240.79000.80500.78500.79000.79002,381,400
Dec 16, 20240.79500.79500.78000.78500.7850906,000
Dec 13, 20240.80000.80000.78500.79500.79502,627,900
Dec 12, 20240.81500.82000.79500.79500.7950935,000
Dec 11, 20240.81000.82000.81000.82000.8200291,400
Dec 10, 20240.80500.81500.80000.81000.81001,499,700
Dec 9, 20240.81500.81500.79500.80000.80001,180,500
Dec 6, 20240.81500.82000.81000.81500.81501,241,300
Dec 5, 20240.81000.82000.81000.81500.8150569,400
Dec 4, 20240.82500.83000.81000.81500.8150835,000
Dec 3, 20240.81000.82500.81000.82500.82501,426,700
Dec 2, 20240.80000.82500.79500.81000.81001,490,800
Nov 29, 20240.81000.82000.80000.80500.80502,594,500
Nov 28, 20240.83000.83500.81500.82000.8200714,900
Nov 27, 20240.83000.84500.83000.84000.8400513,800
Nov 26, 20240.82500.83500.82500.83000.83001,790,200
Nov 25, 20240.84500.84500.82000.83000.83001,420,600
Nov 22, 20240.84500.85000.83500.85000.8500453,300
Nov 21, 20240.83000.85500.83000.85500.85501,797,100
Nov 20, 20240.84000.84500.83000.83000.8300705,400
Nov 19, 20240.82500.85000.82500.85000.8500425,200
Nov 18, 20240.82500.83500.82000.82000.82001,217,600
Nov 15, 20240.85500.85500.82000.83000.83001,583,800
Nov 14, 20240.85500.86500.85000.85000.8500522,300
Nov 13, 20240.85000.86500.83500.86000.86001,876,300
Nov 12, 20240.87000.88500.85000.86000.8600795,600
Nov 11, 20240.89000.89000.87000.87000.8700740,000
Nov 8, 20240.90000.90000.88500.89500.8950503,600
Nov 7, 20240.90500.90500.89000.90000.9000205,300
Nov 6, 20240.90000.90500.90000.90500.9050539,200
Nov 5, 20240.88500.90500.88500.90500.9050244,600
Nov 4, 20240.91500.91500.89000.89000.8900765,900
Nov 1, 20240.93000.93000.89000.89000.89001,141,600
Oct 30, 20240.94000.94000.91500.93000.9300409,900
Oct 29, 20240.92500.94000.90500.94000.94001,458,700
Oct 28, 20240.94500.94500.90500.92500.9250830,800
Oct 25, 20240.93000.93500.92500.93500.9350348,900
Oct 24, 20240.94500.94500.92000.93500.9350542,500
Oct 23, 20240.92500.94000.92000.94000.9400472,800
Oct 22, 20240.92500.93000.91500.92500.9250660,600
Oct 21, 20240.94500.94500.92500.92500.9250826,900
Oct 18, 20240.95000.96500.94500.95500.95501,161,100
Oct 17, 20240.95000.96000.94500.94500.9450602,600
Oct 16, 20240.96500.96500.94500.95500.95501,348,400
Oct 15, 20240.91500.96500.91500.96500.96503,659,100
Oct 14, 20240.93500.94000.91000.92000.92002,971,800
Oct 11, 20240.92500.94000.91500.93500.93504,555,100
Oct 10, 20240.86500.93000.86500.92500.92505,486,000
Oct 9, 20240.85000.87000.85000.86000.8600927,500
Oct 8, 20240.85000.85000.83500.85000.8500211,700
Oct 7, 20240.84500.86000.84000.85500.8550185,400
Oct 4, 20240.86000.86500.84500.84500.84501,457,000
Oct 3, 20240.87000.87000.86500.87000.8700149,400
Oct 2, 20240.87500.87500.85500.87000.8700575,000
Oct 1, 20240.87000.88000.87000.87500.8750358,100
Sep 30, 20240.88500.88500.86000.87000.8700384,500
Sep 27, 20240.89000.89000.88000.88500.8850823,000
Sep 26, 20240.88000.88500.87000.88500.88501,483,900
Sep 25, 20240.87500.88500.86000.88000.88001,804,900
Sep 24, 20240.86000.88500.86000.87000.87001,169,600
Sep 23, 20240.87500.88000.86000.86000.86001,254,300
Sep 20, 20240.87000.88500.86000.87000.87001,361,400
Sep 19, 20240.84000.87500.84000.86000.86001,582,400
Sep 18, 20240.82500.84000.82500.84000.8400990,200
Sep 17, 20240.81500.82500.81000.81500.8150438,000
Sep 13, 20240.80000.81500.80000.81000.8100508,800
Sep 12, 20240.80000.80500.79000.80500.8050601,300
Sep 11, 20240.82000.82000.78000.79500.79501,809,100
Sep 10, 20240.82000.83000.81000.82000.8200201,200
Sep 9, 20240.81000.82000.80500.81000.8100547,000
Sep 6, 20240.83000.83000.82000.83000.8300303,700
Sep 5, 20240.85500.85500.82500.82500.8250793,200
Sep 4, 20240.85500.86500.84000.85500.8550471,300
Sep 3, 20240.84500.87000.84500.86000.86003,007,500
Sep 2, 20240.86500.88500.84500.84500.84502,655,800
Aug 30, 20240.86000.86500.84500.85000.85001,511,600
Aug 29, 20240.82000.84000.80500.80500.80501,185,000
Aug 28, 20240.87000.87000.78000.82000.82004,417,400
Aug 27, 20240.87500.88000.86500.87500.8750305,100
Aug 26, 20240.87500.89500.87500.88000.8800451,300
Aug 23, 20240.88500.88500.86500.86500.8650987,600
Aug 22, 20240.88500.90000.88000.89500.89501,489,400
Aug 21, 20240.87000.90500.87000.88000.8800865,100
Aug 20, 20240.88000.89000.86000.86500.86501,589,000
Aug 19, 20240.88000.88500.87000.87500.87501,257,700
Aug 16, 20240.86500.87500.86500.87500.8750591,300
Aug 15, 20240.87000.87000.85000.86000.8600971,400
Aug 14, 20240.87000.87500.86500.87000.8700268,800
Aug 13, 20240.86500.87500.85000.87000.87001,699,700
Aug 12, 20240.87500.88000.86000.88000.8800763,900
Aug 9, 20240.84000.87000.84000.86500.86501,067,000
Aug 8, 20240.84000.85000.82500.83000.83001,239,500
Aug 7, 20240.82000.85000.79500.85000.85002,562,900
Aug 6, 20240.79500.82500.76500.81000.81004,850,800
Aug 5, 20240.84000.85000.76500.78500.78507,437,900
Aug 2, 20240.92500.92500.85500.88000.88009,445,400
Aug 1, 20240.95500.95500.92500.93000.93006,825,900
Jul 31, 20241.00001.02000.94000.95500.955011,975,800
Jul 30, 20240.98501.00000.97501.00001.00001,941,000
Jul 29, 20241.01001.03000.98000.99000.99003,644,700
Jul 26, 20241.01001.04000.98001.01001.01004,456,000
Jul 25, 20240.99001.03000.98001.01001.01001,769,200
Jul 24, 20241.00001.03001.00001.00001.00001,917,800
Jul 23, 20240.97001.03000.97001.01001.01002,768,000
Jul 22, 20240.99501.01000.96500.97000.97002,900,200
Jul 19, 20241.00001.01000.98000.99500.99501,632,500
Jul 18, 20240.99501.02000.98501.01001.01001,844,000
Jul 17, 20240.98001.02000.97500.99500.99504,444,300
Jul 16, 20240.96500.99000.96500.98000.98002,071,200
Jul 15, 20240.94500.96500.94000.95500.95501,763,400
Jul 12, 20240.94500.95000.93500.94000.94001,549,900
Jul 11, 20240.95000.96000.93000.94500.94502,494,400
Jul 10, 20240.95000.95500.93500.95000.95001,426,700
Jul 9, 20240.97000.98000.93500.95000.95003,694,100
Jul 5, 20240.99500.99500.97500.97500.97501,195,000
Jul 4, 20241.00001.01000.98500.99500.99503,166,200
Jul 3, 20240.96001.00000.96000.99500.99502,434,800
Jul 2, 20240.97000.97500.95000.96500.96501,483,300
Jul 1, 20240.96000.97500.96000.96500.96501,919,600
Jun 28, 20240.96000.97000.95000.96000.96001,536,200
Jun 27, 20240.96000.97000.94000.96000.96001,853,200
Jun 26, 20240.95500.97000.95000.96500.96501,034,600
Jun 25, 20240.96500.97000.95000.95500.9550896,800
Jun 24, 20240.99000.99000.96000.97000.97001,051,600
Jun 21, 20240.96000.99500.96000.99000.99002,441,500
Jun 20, 20240.96500.96500.94000.96000.96001,633,000
Jun 19, 20240.94000.97000.92500.96000.96003,657,200
Jun 18, 20241.03001.04000.93500.94000.94007,466,700
Jun 14, 20241.09001.09001.02001.02001.02003,301,500
Jun 13, 20241.05001.10001.03001.09001.09005,276,300
Jun 12, 20241.04001.06001.03001.04001.04003,958,200
Jun 11, 20241.02001.05001.01001.03001.03002,985,900
Jun 10, 20241.02001.02000.99501.01001.0100984,600
Jun 7, 20240.99501.03000.99501.02001.02001,955,800
Jun 6, 20240.97001.01000.96000.99500.99503,988,300
Jun 5, 20240.98500.99500.95500.97000.97002,017,200
Jun 4, 20241.00001.00000.97500.98500.98501,599,700
May 31, 20241.03001.03000.98501.00001.00003,263,800
May 30, 20240.98001.02000.97000.99000.99002,842,600
May 29, 20241.01001.02000.98000.99000.99002,177,900
May 28, 20241.01001.01000.98001.01001.01001,552,200
May 27, 20241.01001.02001.00001.00001.0000962,900
May 24, 20241.03001.03000.99501.01001.01001,750,800
May 23, 20241.01001.04001.01001.02001.02001,672,900
May 21, 20241.04001.04001.01001.02001.02001,558,400
May 20, 20241.06001.07001.03001.04001.04001,889,600
May 17, 20241.05001.06001.04001.06001.06002,460,900
May 16, 20240.99501.06000.99501.05001.05005,370,900
May 15, 20240.99501.00000.98500.99000.99001,615,400
May 14, 20240.98001.01000.98000.99500.99503,893,800
May 13, 20240.96500.98500.96000.98000.98001,539,700
May 10, 20240.95000.99000.94500.96000.96002,763,900
May 9, 20240.95000.96500.94000.95000.95002,117,500
May 8, 20240.97000.98000.95000.95500.95501,682,400
May 7, 20240.96500.98000.94500.97000.97003,026,000
May 6, 20240.96000.97500.95000.96500.96502,218,200
May 3, 20240.96000.96500.94500.95500.95502,659,400
May 2, 20240.95500.96000.93500.95500.95501,482,500
Apr 30, 20240.92000.95000.92000.94500.94502,554,700
Apr 29, 20240.94000.95500.91500.92500.92501,825,400
Apr 26, 20240.90000.94500.89500.94000.94003,958,400
Apr 25, 20240.91000.91500.89500.91000.91001,136,600
Apr 24, 20240.90000.93500.90000.91000.91003,894,100
Apr 23, 20240.91000.91500.89500.89500.89502,558,300
Apr 22, 20240.89500.92000.88500.90000.90003,761,100
Apr 19, 20240.92000.92500.87000.89000.89004,080,800
Apr 18, 20240.89500.92500.89000.92000.92002,261,500

Related Tickers

0292.KL Jati Tinggi Group Berhad
0.3300
+3.13%
 
9679.KL WCT Holdings Berhad
0.6350
+2.42%
 
5171.KL Kimlun Corporation Berhad
0.9700
+3.19%
 
3311.HK China State Construction International Holdings Limited
10.740
+0.19%