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

Kuala Lumpur - Delayed Quote MYR

Leong Hup International Berhad (6633.KL)

Compare
0.6200
+0.0050
+(0.81%)
At close: 4:55:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.62000.62500.61500.62000.62003,245,200
Apr 17, 20250.61500.62000.61500.61500.6150828,900
Apr 16, 20250.62000.62500.61500.61500.61502,111,100
Apr 15, 20250.61000.62500.61000.62000.62003,124,400
Apr 14, 20250.61500.62500.61000.61000.61008,700,900
Apr 11, 20250.58500.61500.58500.61500.61506,648,800
Apr 10, 20250.60000.60500.59000.59000.59003,419,900
Apr 9, 20250.58500.58500.57000.58000.58005,661,600
Apr 8, 20250.57500.60000.57500.60000.60004,802,100
Apr 7, 20250.60000.60500.56000.56500.565010,046,300
Apr 4, 20250.62000.62000.60500.61500.61505,588,500
Apr 3, 20250.63500.64000.62000.62500.62509,787,500
Apr 2, 20250.63500.64000.63000.64000.64009,665,400
Mar 28, 20250.62500.64000.62500.63500.63505,325,600
Mar 27, 20250.62000.63000.62000.62500.62505,201,700
Mar 26, 20250.62000.62500.61500.62000.62002,060,600
Mar 25, 20250.62000.62500.61500.62000.62002,919,900
Mar 24, 20250.61500.62000.61500.62000.6200796,500
Mar 21, 20250.62000.62000.61000.61500.61501,927,000
Mar 20, 20250.62500.62500.61000.62000.62004,983,800
Mar 19, 20250.61500.62500.61500.62000.62003,134,400
Mar 17, 20250.61500.62000.61000.61500.61503,003,500
Mar 14, 20250.61500.62000.60500.61000.61001,823,200
Mar 13, 20250.60500.62000.60000.61000.61003,139,000
Mar 12, 20250.60000.61000.59500.60500.60503,795,000
Mar 11, 20250.60500.60500.59000.60000.60007,848,300
Mar 10, 20250.62000.62000.61000.61000.61002,359,600
Mar 7, 20250.62000.62500.61000.62000.62005,008,200
Mar 6, 20250.62500.63500.61500.62500.62505,378,500
Mar 5, 20250.60000.62000.60000.62000.620010,206,900
Mar 4, 20250.65000.65000.59000.59500.595025,429,200
Mar 3, 20250.65000.66500.65000.65000.650017,247,200
Feb 28, 20250.64500.65000.64000.64500.645011,706,500
Feb 27, 20250.63500.65000.63500.65000.650012,750,600
Feb 26, 20250.62000.65000.62000.63000.630034,482,900
Feb 25, 20250.63000.63000.60500.61000.61005,408,600
Feb 24, 20250.63000.63000.62000.62500.62503,403,300
Feb 21, 20250.63000.63000.62000.62000.62001,710,200
Feb 20, 20250.61500.63000.61500.63000.63004,060,500
Feb 19, 20250.64000.64000.61500.62000.62007,237,200
Feb 18, 20250.63500.64500.63500.63500.63506,067,000
Feb 17, 20250.63000.65000.62500.63000.630015,618,700
Feb 14, 20250.60000.63000.60000.62500.625017,708,000
Feb 13, 20250.59000.60000.59000.59500.59502,437,100
Feb 12, 20250.59000.59500.58500.59000.59004,631,500
Feb 10, 20250.60000.60000.59000.59000.59006,098,500
Feb 7, 20250.59500.61000.59000.60000.600010,434,300
Feb 6, 20250.59000.59500.58500.59000.59002,862,000
Feb 5, 20250.58500.59000.58500.58500.58501,310,100
Feb 4, 20250.57500.59000.57500.58500.58502,115,700
Feb 3, 20250.57500.58000.57500.57500.57502,192,200
Jan 31, 20250.58500.58500.57500.57500.57505,183,900
Jan 28, 20250.59500.60000.58500.58500.58506,716,200
Jan 27, 20250.59000.59500.59000.59500.59502,584,500
Jan 24, 20250.60000.60000.59000.59000.59002,192,100
Jan 23, 20250.60000.60000.59500.60000.6000946,900
Jan 22, 20250.60000.60500.59500.60000.60002,963,700
Jan 21, 20250.59500.60000.59000.59500.59502,146,700
Jan 20, 20250.59000.60000.58500.59500.59501,892,200
Jan 17, 20250.58500.59000.57500.59000.59002,133,400
Jan 16, 20250.58500.59000.58000.58500.58502,583,100
Jan 15, 20250.58500.59500.57500.58000.58006,909,300
Jan 14, 20250.59500.59500.58500.58500.58502,627,500
Jan 13, 20250.59500.59500.58500.59000.59002,343,600
Jan 10, 20250.59000.60000.59000.59500.59503,406,400
Jan 9, 20250.60000.60500.58500.58500.58505,018,600
Jan 8, 20250.60500.61500.60000.60000.60004,266,600
Jan 7, 20250.61500.61500.60500.60500.60502,560,100
Jan 6, 20250.62000.62000.61000.61000.61001,681,600
Jan 3, 20250.60500.61500.60500.61500.61503,566,900
Jan 2, 20250.60500.61000.60000.60500.60501,668,600
Dec 31, 20240.59500.60500.59000.60500.60502,186,200
Dec 30, 20240.60500.61000.58500.59000.590010,938,500
Dec 27, 20240.59000.61000.59000.60500.60506,160,700
Dec 26, 20240.59500.60000.58000.59000.590017,121,800
Dec 24, 20240.60000.61000.59000.59000.590010,012,700
Dec 23, 20240.59000.61000.59000.61000.61002,717,300
Dec 20, 20240.60000.60500.59500.59500.59507,461,000
Dec 19, 20240.60000.61000.59500.60000.60006,528,100
Dec 18, 20240.60000.61500.59500.60000.60009,767,800
Dec 17, 20240.61500.63000.59500.59500.595010,268,000
Dec 16, 20240.62000.63500.61500.61500.61506,161,200
Dec 13, 20240.61000.62500.61000.62000.62002,161,300
Dec 12, 20240.61500.62000.60500.61000.61004,701,300
Dec 11, 20240.61500.62500.60500.61500.61502,838,400
Dec 10, 2024 0.0145 Dividend
Dec 10, 20240.60500.61500.60000.61500.61503,572,600
Dec 9, 20240.62000.62000.59000.61000.595531,384,600
Dec 6, 20240.66000.66000.64000.64000.62484,613,700
Dec 5, 20240.65500.66000.65000.66000.64432,278,100
Dec 4, 20240.66000.66500.65500.65500.63943,145,600
Dec 3, 20240.66000.66500.65500.66000.64431,760,700
Dec 2, 20240.65500.66500.65000.65500.63944,544,500
Nov 29, 20240.65000.66000.64500.65500.63942,614,200
Nov 28, 20240.64000.65000.64000.64500.62972,936,200
Nov 27, 20240.66000.66000.64000.64000.624812,005,800
Nov 26, 20240.64500.66000.64000.66000.64434,917,100
Nov 25, 20240.65500.65500.63500.63500.61995,377,000
Nov 22, 20240.66000.66000.65000.65000.63453,570,800
Nov 21, 20240.66500.67000.66000.66000.64431,746,600
Nov 20, 20240.67000.67500.66000.66000.64432,472,500
Nov 19, 20240.68000.68000.66500.67000.65412,927,400
Nov 18, 20240.68500.68500.67500.68000.66383,360,900
Nov 15, 20240.67000.68500.67000.68500.66873,862,600
Nov 14, 20240.67000.67500.65500.66000.64433,392,500
Nov 13, 20240.66000.67500.65500.67000.65412,804,100
Nov 12, 20240.66000.67500.66000.66000.64436,092,300
Nov 11, 20240.66000.67000.65500.66000.644311,807,300
Nov 8, 20240.65500.67000.65500.66000.64438,885,600
Nov 7, 20240.68000.68000.65000.65500.63946,849,700
Nov 6, 20240.68000.69000.67000.68000.66385,240,600
Nov 5, 20240.68500.69500.66000.67500.65907,296,200
Nov 4, 20240.67500.70500.67500.68500.66876,086,200
Nov 1, 20240.68000.68500.67000.67500.65904,137,200
Oct 30, 20240.70000.70000.68000.68500.66875,286,800
Oct 29, 20240.70000.70500.69000.70000.68346,889,200
Oct 28, 20240.74000.74000.69000.69500.678518,417,000
Oct 25, 20240.73000.74000.72000.74000.72249,169,500
Oct 24, 20240.73500.74000.72000.73000.71267,496,800
Oct 23, 20240.75500.75500.73000.74000.722414,257,700
Oct 22, 20240.76000.76000.74500.75500.737113,021,500
Oct 21, 20240.74500.77000.73500.76000.741911,981,900
Oct 18, 20240.75000.75000.72000.75000.732213,765,300
Oct 17, 20240.74000.75000.72500.74500.72736,556,400
Oct 16, 20240.72500.74000.71500.74000.722412,705,500
Oct 15, 20240.72000.73000.71000.72500.70786,854,500
Oct 14, 20240.73000.73000.71000.72000.70297,009,800
Oct 11, 20240.72500.73500.72000.73000.71264,947,500
Oct 10, 20240.72500.74500.69500.72000.702939,701,100
Oct 9, 20240.75000.76500.72500.73500.717515,472,700
Oct 8, 20240.77500.77500.74500.75000.73229,215,400
Oct 7, 20240.76000.77000.73000.77000.751721,448,300
Oct 4, 20240.76500.77000.74000.75000.73227,730,400
Oct 3, 20240.75500.77500.74500.76500.746822,996,800
Oct 2, 20240.73500.77000.72500.74000.722430,763,200
Oct 1, 20240.70500.76000.70500.74500.727344,792,300
Sep 30, 20240.69000.71000.69000.70000.68347,264,200
Sep 27, 20240.71500.72000.68500.68500.668711,361,000
Sep 26, 20240.69500.72500.69500.71000.693117,126,900
Sep 25, 20240.71000.71500.69000.69500.678511,984,600
Sep 24, 20240.70000.72500.70000.70500.688218,316,700
Sep 23, 20240.70000.70500.69500.69500.67859,187,000
Sep 20, 20240.69500.70500.69000.69500.67859,865,200
Sep 19, 20240.66000.69500.66000.69500.678533,768,300
Sep 18, 20240.66000.66500.65500.66000.64434,824,800
Sep 17, 20240.64500.66500.64500.66000.644315,566,700
Sep 13, 20240.64500.64500.63500.64500.62975,125,400
Sep 12, 20240.64000.64500.63500.64000.62482,534,100
Sep 11, 20240.64000.64500.63500.63500.61992,432,200
Sep 10, 20240.63500.64500.63500.64500.62973,526,800
Sep 9, 20240.63500.63500.62500.63500.61994,752,600
Sep 6, 20240.65000.65500.63500.63500.61993,597,200
Sep 5, 20240.64500.65500.64000.65000.63455,162,500
Sep 4, 20240.64000.64500.63500.64500.62973,890,700
Sep 3, 20240.64500.66000.64000.64500.62978,930,000
Sep 2, 20240.62500.64500.62500.64500.62976,735,000
Aug 30, 20240.61000.62500.60500.62500.61013,890,300
Aug 29, 20240.61500.61500.60500.61000.59554,299,400
Aug 28, 20240.61000.62000.60500.61500.60049,283,300
Aug 27, 20240.60000.60500.58500.58500.57117,808,900
Aug 26, 20240.60000.61000.59500.60000.58574,645,200
Aug 23, 20240.60000.60500.59500.60000.58572,117,600
Aug 22, 20240.60000.60500.59000.60500.59064,476,100
Aug 21, 20240.61500.61500.60000.60000.58573,438,500
Aug 20, 20240.61000.62000.60500.61500.60043,176,700
Aug 19, 20240.61500.62500.60500.60500.59064,417,200
Aug 16, 20240.60500.61500.60000.61500.60042,741,400
Aug 15, 20240.61500.61500.59500.60000.58572,906,600
Aug 14, 20240.60500.61500.60500.61500.60041,710,400
Aug 13, 20240.62000.62000.60000.60500.59064,055,300
Aug 12, 20240.62500.63000.61000.62000.60534,287,400
Aug 9, 20240.61000.62500.61000.62500.61016,391,600
Aug 8, 20240.59000.61000.58500.60500.59062,531,300
Aug 7, 20240.60000.60500.57500.59500.58096,832,500
Aug 6, 20240.58000.60000.57000.60000.58577,942,600
Aug 5, 20240.60000.60500.56500.57000.556518,869,900
Aug 2, 20240.61500.63000.61000.62000.60535,326,800
Aug 1, 20240.64000.64500.61500.62000.60538,577,500
Jul 31, 20240.64000.64500.63000.63500.61994,466,300
Jul 30, 20240.65500.66500.63500.64000.62487,345,100
Jul 29, 20240.64500.66000.64500.65000.63453,687,900
Jul 26, 20240.65000.65000.63500.64000.62483,038,800
Jul 25, 20240.65000.66000.64000.65000.63453,075,800
Jul 24, 20240.65500.66500.65000.65500.63942,670,000
Jul 23, 20240.65000.66500.65000.66000.64433,854,000
Jul 22, 20240.66500.67000.64000.64500.62976,317,900
Jul 19, 20240.67000.67500.66500.67000.65411,312,000
Jul 18, 20240.66000.67500.66000.67500.65904,201,000
Jul 17, 20240.67000.67000.66000.67000.65414,134,600
Jul 16, 20240.67000.67500.66500.67000.65413,147,900
Jul 15, 20240.66500.68000.66000.67000.65419,903,000
Jul 12, 20240.65500.66000.65000.66000.64437,173,900
Jul 11, 20240.64500.65500.64500.65500.63947,972,200
Jul 10, 20240.65000.65000.63500.64500.62976,554,100
Jul 9, 20240.63500.65000.63500.65000.63456,447,200
Jul 5, 20240.63500.64500.63000.63000.61502,078,500
Jul 4, 20240.64500.65000.63000.63500.61994,803,800
Jul 3, 20240.62500.65000.62000.64500.62977,928,900
Jul 2, 20240.62500.63000.62000.62500.61012,579,500
Jul 1, 20240.62000.63000.61500.62500.61014,270,400
Jun 28, 20240.61000.62000.61000.62000.60532,534,900
Jun 27, 20240.61500.62000.60500.60500.59062,391,600
Jun 26, 20240.61000.62000.61000.61500.60042,577,000
Jun 25, 20240.62000.62500.60500.61000.59554,876,300
Jun 24, 20240.60500.62500.60000.62000.60535,614,700
Jun 21, 20240.61000.62000.60500.60500.59065,016,900
Jun 20, 20240.62000.62500.60500.61000.59557,667,300
Jun 19, 20240.62000.62000.61000.61500.60043,877,200
Jun 18, 20240.63500.63500.61000.62000.605315,196,700
Jun 14, 20240.63500.65000.63000.63500.61995,208,500
Jun 13, 20240.64500.64500.63000.63500.619914,174,500
Jun 12, 20240.66500.66500.64000.65000.634512,027,800
Jun 11, 20240.64500.67000.64000.66500.649217,962,100
Jun 10, 20240.64000.65500.63500.64500.629716,257,300
Jun 7, 20240.63000.64500.62500.64000.624820,519,100
Jun 6, 20240.58000.62500.57500.62500.610134,246,500
Jun 5, 20240.57000.58000.56500.57500.561311,873,400
Jun 4, 20240.56500.58000.56000.57000.556522,754,300
May 31, 20240.55500.56500.55000.56000.546727,604,200
May 30, 20240.55000.55500.54500.55000.53695,717,400
May 29, 20240.56500.56500.55000.55000.536917,904,000
May 28, 20240.57000.57000.55500.56500.551611,459,700
May 27, 20240.57500.58000.56500.56500.55166,968,200
May 24, 20240.58000.58000.56500.57000.556519,205,800
May 23, 20240.58000.58500.57500.58000.56626,823,600
May 21, 20240.60000.60000.57500.58000.566222,000,800
May 20, 20240.58500.60500.58000.59500.580916,732,400
May 17, 20240.58000.59500.57500.58000.566215,200,400
May 16, 20240.57500.58000.57000.57500.56136,742,500
May 15, 20240.57500.58500.57000.57500.56137,453,000
May 14, 2024 0.013 Dividend
May 14, 20240.58500.58500.56500.57500.56136,808,300
May 13, 20240.58500.59500.58000.59000.56336,757,300
May 10, 20240.58000.58500.57500.58500.55854,241,900
May 9, 20240.59000.59500.58000.58000.55379,696,800
May 8, 20240.58500.60000.58000.58500.55858,912,800
May 7, 20240.58500.59000.57500.58000.55374,518,900
May 6, 20240.57500.59000.57500.58500.55853,460,000
May 3, 20240.57500.57500.57000.57500.54902,329,400
May 2, 20240.58000.58000.57000.57000.54421,820,600
Apr 30, 20240.57500.58000.56500.58000.55373,392,800
Apr 29, 20240.57500.58000.57000.57500.54903,001,400
Apr 26, 20240.56500.58000.56000.57500.54907,025,000
Apr 25, 20240.58000.58000.56000.56500.53943,111,000
Apr 24, 20240.56500.58000.56500.57500.54905,992,500
Apr 23, 20240.56000.57000.55500.56500.53943,299,600
Apr 22, 20240.56000.57000.55000.56000.53467,903,100
Apr 19, 20240.57000.57000.55500.56000.53465,118,000
Apr 18, 20240.58000.58000.55500.57000.544211,601,800

Related Tickers

7084.KL QL Resources Berhad
4.6900
-0.21%
 
0095.KL MAG Holdings Berhad
0.1750
0.00%
 
9385.KL Lay Hong Berhad
0.3150
0.00%
 
5323.KL JPG
1.1700
+2.63%
 
4383.KL Jaya Tiasa Holdings Berhad
1.0900
0.00%
 
7252.KL Teo Seng Capital Berhad
0.9700
+3.74%