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

Kuala Lumpur - Delayed Quote MYR

KUB Malaysia Berhad (6874.KL)

Compare
0.5600
0.0000
(0.00%)
At close: April 17 at 4:35:53 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.56000.56000.56000.56000.560082,100
Apr 16, 20250.55500.56000.55500.56000.560034,500
Apr 15, 20250.57000.57000.56000.56500.565029,100
Apr 14, 20250.55500.56500.55500.56500.565081,500
Apr 11, 20250.54500.56000.54500.56000.560015,900
Apr 10, 20250.56500.56500.55000.56000.5600153,000
Apr 9, 20250.56500.56500.54000.56500.565049,300
Apr 8, 20250.53500.57500.53500.57000.5700148,700
Apr 7, 20250.56000.59500.54000.54500.5450130,000
Apr 4, 20250.58000.58000.56000.56000.560023,500
Apr 3, 20250.59000.59000.59000.59000.59005,700
Apr 2, 20250.60000.60000.58500.59500.595022,100
Mar 28, 20250.59500.59500.59500.59500.59501,000
Mar 27, 20250.59500.59500.59500.59500.5950-
Mar 26, 20250.59000.59500.59000.59500.595026,200
Mar 25, 20250.59000.59000.58000.58000.580023,000
Mar 24, 20250.59000.59000.58000.58000.580046,900
Mar 21, 20250.59000.59000.59000.59000.5900-
Mar 20, 20250.58000.59500.58000.59000.590036,900
Mar 19, 20250.58000.59000.58000.59000.590046,200
Mar 17, 20250.58500.58500.58500.58500.58504,000
Mar 14, 20250.58500.59000.58000.59000.5900199,200
Mar 13, 20250.59500.59500.58500.58500.58505,000
Mar 12, 20250.58500.58500.58000.58000.58003,000
Mar 11, 20250.60000.60000.58500.58500.5850205,600
Mar 10, 20250.60000.60000.60000.60000.60004,100
Mar 7, 20250.60000.60000.60000.60000.6000300
Mar 6, 20250.60000.60000.60000.60000.600023,000
Mar 5, 20250.61000.61000.60500.60500.605026,000
Mar 4, 20250.61000.61500.60500.61000.6100174,900
Mar 3, 20250.61000.61500.61000.61500.615045,600
Feb 28, 20250.62500.62500.61000.61000.6100170,900
Feb 27, 20250.62000.62000.61500.61500.6150105,000
Feb 26, 20250.61500.62000.61500.62000.620029,200
Feb 25, 20250.62000.62000.62000.62000.620010,000
Feb 24, 20250.62000.62000.61500.62000.6200117,700
Feb 21, 20250.62000.62000.62000.62000.620020,200
Feb 20, 20250.62000.62000.62000.62000.620056,000
Feb 19, 20250.63500.63500.62000.62000.6200164,100
Feb 18, 20250.63000.64000.63000.64000.64003,200
Feb 17, 20250.63000.63500.63000.63000.630033,700
Feb 14, 20250.63000.63000.63000.63000.630010,000
Feb 13, 20250.63000.64000.63000.64000.640022,400
Feb 12, 20250.63000.65000.63000.65000.65007,100
Feb 10, 20250.64000.64500.63500.64500.645014,000
Feb 7, 20250.63000.63000.63000.63000.63008,500
Feb 6, 20250.63000.63000.63000.63000.630039,200
Feb 5, 20250.63000.63000.63000.63000.630068,300
Feb 4, 20250.62500.63000.62500.63000.6300139,900
Feb 3, 20250.62000.63000.62000.63000.6300118,400
Jan 31, 20250.62500.62500.62500.62500.625041,000
Jan 28, 20250.63000.63000.62500.62500.625059,000
Jan 27, 20250.63000.63000.63000.63000.630028,000
Jan 24, 20250.63000.63000.63000.63000.63002,100
Jan 23, 20250.64000.64000.64000.64000.640012,100
Jan 22, 20250.64000.64000.64000.64000.640033,600
Jan 21, 20250.63500.64500.63500.64500.645030,700
Jan 20, 20250.62500.64000.62500.63500.635012,900
Jan 17, 20250.64000.64000.63500.63500.635010,800
Jan 16, 20250.66000.66000.64000.64000.640065,900
Jan 15, 20250.66000.66500.66000.66000.66004,700
Jan 14, 20250.66000.66500.66000.66500.665034,700
Jan 13, 20250.66500.66500.66500.66500.66503,000
Jan 10, 20250.67000.68000.67000.67500.6750147,200
Jan 9, 20250.67500.67500.67000.67000.670039,600
Jan 8, 20250.68000.68000.67500.68000.680061,300
Jan 7, 20250.68500.68500.67500.68000.6800114,100
Jan 6, 20250.68000.68500.68000.68500.6850200,200
Jan 3, 20250.68500.68500.68000.68000.6800136,100
Jan 2, 20250.68000.68500.68000.68000.680068,200
Dec 31, 20240.68000.68500.68000.68000.6800153,000
Dec 30, 20240.67500.68500.67500.68000.680064,500
Dec 27, 20240.68000.68000.67500.67500.675042,900
Dec 26, 20240.68000.69500.68000.69500.695053,400
Dec 24, 20240.68500.69000.68500.68500.685021,400
Dec 23, 20240.69000.69500.69000.69000.69006,100
Dec 20, 20240.69000.69000.68500.68500.685031,000
Dec 19, 20240.68500.68500.68500.68500.685031,000
Dec 18, 20240.69500.69500.68500.68500.685018,900
Dec 17, 20240.69000.69000.69000.69000.69001,000
Dec 16, 20240.69000.69000.68500.69000.6900162,000
Dec 13, 20240.68500.69500.68500.69500.6950116,700
Dec 12, 20240.69000.69000.68000.69000.6900100,100
Dec 11, 20240.70000.70000.69000.69000.6900244,600
Dec 10, 20240.70000.72000.70000.70500.7050128,100
Dec 9, 20240.70000.70000.70000.70000.70001,100
Dec 6, 20240.70000.70000.69500.70000.700039,400
Dec 5, 20240.70000.70500.70000.70000.700038,900
Dec 4, 20240.70000.70000.70000.70000.700012,800
Dec 3, 20240.70000.70000.70000.70000.700020,000
Dec 2, 20240.69500.69500.69500.69500.695017,600
Nov 29, 20240.69500.71500.69500.69500.695016,000
Nov 28, 20240.70000.71000.70000.71000.71005,500
Nov 27, 20240.70000.70500.69500.70500.7050220,700
Nov 26, 20240.69500.70000.69500.69500.6950152,300
Nov 25, 20240.69500.69500.69000.69000.690053,000
Nov 22, 20240.70000.70000.69500.69500.695046,100
Nov 21, 20240.71000.71000.70000.70000.700038,500
Nov 20, 20240.71000.71000.70500.71000.710082,900
Nov 19, 20240.71500.71500.71000.71500.715024,100
Nov 18, 20240.71000.72000.70500.72000.7200103,300
Nov 15, 20240.71500.72000.71000.71000.710014,100
Nov 14, 20240.71500.72000.71500.72000.720020,000
Nov 13, 20240.71500.71500.71500.71500.7150109,500
Nov 12, 20240.72000.72000.71500.71500.7150100,000
Nov 11, 20240.72000.72500.72000.72500.725021,000
Nov 8, 20240.72000.72500.72000.72500.725020,200
Nov 7, 20240.72000.73500.72000.73000.7300125,900
Nov 6, 20240.72000.72000.72000.72000.720075,000
Nov 5, 20240.72000.72000.72000.72000.7200115,000
Nov 4, 20240.72000.72000.72000.72000.72008,800
Nov 1, 20240.72000.72000.72000.72000.720021,000
Oct 30, 20240.73500.73500.72000.72000.720049,600
Oct 29, 20240.73000.73500.73000.73000.730061,000
Oct 28, 20240.74000.75000.74000.74000.7400231,000
Oct 25, 20240.74000.75000.74000.74000.740049,200
Oct 24, 20240.74500.75000.74000.74000.740030,100
Oct 23, 20240.74500.76000.74500.75000.750056,800
Oct 22, 20240.75000.75000.74500.75000.750040,800
Oct 21, 20240.74000.75000.74000.75000.750031,000
Oct 18, 20240.74000.75000.74000.74000.740088,500
Oct 17, 20240.76500.76500.75000.76000.7600418,300
Oct 16, 20240.75000.75000.74000.75000.7500234,100
Oct 15, 20240.76000.76000.75000.75000.7500380,900
Oct 14, 20240.76000.76000.76000.76000.7600-
Oct 11, 20240.75000.76000.74500.76000.7600411,100
Oct 10, 20240.75000.75000.74500.75000.750094,700
Oct 9, 20240.75000.76000.74500.75000.7500125,300
Oct 8, 20240.74500.74500.74500.74500.745077,500
Oct 7, 20240.75000.76000.75000.75000.750023,400
Oct 4, 20240.75000.76000.75000.76000.760027,900
Oct 3, 20240.75000.76000.75000.76000.760058,900
Oct 2, 20240.74500.76000.74500.76000.760048,700
Oct 1, 20240.74500.75000.74500.75000.750070,500
Sep 30, 20240.75000.75500.75000.75000.7500127,000
Sep 27, 2024 0.035 Dividend
Sep 27, 20240.77000.79000.75000.75000.7500639,000
Sep 26, 20240.79000.80500.79000.80000.7650261,700
Sep 25, 20240.80500.80500.79500.79500.7602241,900
Sep 24, 20240.80500.81000.80500.80500.769862,500
Sep 23, 20240.82000.82000.80500.81000.7746126,700
Sep 20, 20240.81500.83000.81000.81500.7793201,500
Sep 19, 20240.82000.83000.81000.81500.7793312,300
Sep 18, 20240.78500.84000.78500.82000.78411,287,100
Sep 17, 20240.77500.79000.77500.78500.750774,200
Sep 13, 20240.78000.79000.77000.77500.7411105,500
Sep 12, 20240.78000.78500.77000.78000.745931,000
Sep 11, 20240.77000.77000.76500.76500.7315129,600
Sep 10, 20240.77000.79000.77000.77500.7411149,400
Sep 9, 20240.76000.76000.76000.76000.726843,700
Sep 6, 20240.77000.77000.75500.76000.7268179,700
Sep 5, 20240.77000.78000.76500.77000.7363243,100
Sep 4, 20240.76000.77000.75000.77000.7363205,500
Sep 3, 20240.77000.78000.77000.77000.736396,000
Sep 2, 20240.76500.77500.76000.76500.7315115,400
Aug 30, 20240.75500.76000.74000.75000.7172107,000
Aug 29, 20240.74500.75000.73500.73500.7028278,100
Aug 28, 20240.75500.76500.74500.76500.7315549,100
Aug 27, 20240.75500.77500.75500.76500.7315188,600
Aug 26, 20240.77500.77500.75000.75500.722090,400
Aug 23, 20240.74000.77500.73500.74500.7124164,900
Aug 22, 20240.75000.75000.73500.74000.7076149,500
Aug 21, 20240.74500.75000.73500.74500.7124195,200
Aug 20, 20240.74000.74500.73500.74500.7124134,000
Aug 19, 20240.76500.76500.74000.74000.7076155,600
Aug 16, 20240.74000.75000.73500.75000.717237,300
Aug 15, 20240.74500.74500.73000.73500.7028167,400
Aug 14, 20240.74500.74500.73000.74500.7124228,800
Aug 13, 20240.77500.77500.73000.74500.7124428,000
Aug 12, 20240.74000.74500.74000.74000.7076322,300
Aug 9, 20240.74500.74500.73500.74000.7076492,100
Aug 8, 20240.73500.73500.72000.73000.6981613,500
Aug 7, 20240.70000.73500.70000.73500.7028532,000
Aug 6, 20240.70000.72500.69500.71000.67891,036,200
Aug 5, 20240.77000.77000.68000.69500.66461,555,400
Aug 2, 20240.81500.81500.78000.78000.74591,427,300
Aug 1, 20240.81500.84500.81500.82500.78891,751,300
Jul 31, 20240.79000.80500.78500.80500.7698538,700
Jul 30, 20240.78000.79000.78000.79000.7554212,100
Jul 29, 20240.78500.78500.78000.78000.7459329,600
Jul 26, 20240.80000.80000.78000.78500.750782,200
Jul 25, 20240.78000.79500.78000.79500.7602313,800
Jul 24, 20240.79500.80000.79000.79000.7554202,700
Jul 23, 20240.79000.79500.78000.79500.7602314,100
Jul 22, 20240.79000.79000.78000.78500.7507230,500
Jul 19, 20240.79500.81000.79500.80500.7698123,400
Jul 18, 20240.81000.81000.79000.80000.7650273,100
Jul 17, 20240.79000.82500.79000.81000.7746496,400
Jul 16, 20240.79500.80000.79000.79000.7554137,000
Jul 15, 20240.80000.80000.79000.79500.7602350,900
Jul 12, 20240.80500.80500.80000.80000.7650140,000
Jul 11, 20240.78000.81000.78000.81000.7746401,900
Jul 10, 20240.80000.80000.78000.78000.7459339,700
Jul 9, 20240.80500.81000.77500.79500.7602343,100
Jul 5, 20240.81000.83500.80000.81000.7746880,200
Jul 4, 20240.77500.81000.77500.81000.7746774,500
Jul 3, 20240.79000.79000.77000.77500.7411248,300
Jul 2, 20240.78000.78500.77500.77500.7411306,200
Jul 1, 20240.76500.78000.76000.78000.7459127,400
Jun 28, 20240.76000.77000.75500.77000.7363183,400
Jun 27, 20240.77000.77500.75000.76000.726898,700
Jun 26, 20240.75500.78000.75500.78000.7459695,100
Jun 25, 20240.78000.78000.76000.76000.7268546,900
Jun 24, 20240.80000.80000.78500.78500.7507315,000
Jun 21, 20240.79000.82500.79000.80000.7650735,300
Jun 20, 20240.79000.80000.78500.79000.7554200,500
Jun 19, 20240.79500.80000.77500.78500.7507326,300
Jun 18, 20240.81000.81000.79000.79000.7554393,200
Jun 14, 20240.83500.84000.81000.81000.7746462,100
Jun 13, 20240.79500.84000.78000.83000.79371,079,300
Jun 12, 20240.84000.84000.80500.81000.77461,662,900
Jun 11, 20240.85500.86500.83000.84000.80321,403,500
Jun 10, 20240.78500.88000.78500.85500.81764,802,500
Jun 7, 20240.74500.78000.74500.77000.73631,551,700
Jun 6, 20240.73500.74500.72500.74500.7124304,600
Jun 5, 20240.74000.74500.72500.74000.7076261,600
Jun 4, 20240.74000.77000.73500.74000.7076726,000
May 31, 20240.74500.74500.73000.73500.7028271,200
May 30, 20240.75000.75500.73500.74500.7124504,000
May 29, 20240.69500.75000.69500.74500.71241,536,200
May 28, 20240.70500.70500.69000.69000.6598641,900
May 27, 20240.70500.73000.70500.70500.6742542,300
May 24, 20240.71500.71500.70000.70500.6742768,900
May 23, 20240.72500.74000.71500.71500.6837942,400
May 21, 20240.74500.74500.72000.72500.6933909,300
May 20, 20240.76000.80000.74500.75000.71721,569,100
May 17, 20240.75500.77000.75500.77000.7363387,200
May 16, 20240.75500.77000.75000.76500.7315523,200
May 15, 20240.77000.78500.75500.76000.7268867,200
May 14, 20240.73000.78500.73000.77000.73632,498,200
May 13, 20240.71500.74500.71500.73500.70281,856,700
May 10, 20240.67000.72500.67000.72500.69337,273,400
May 9, 20240.66000.67000.66000.66500.6359338,500
May 8, 20240.66500.68000.66000.66000.63111,285,500
May 7, 20240.66500.67000.66000.66500.6359437,400
May 6, 20240.65000.66500.65000.66000.63111,177,300
May 3, 20240.64500.65500.64500.65000.6216131,100
May 2, 20240.64500.65500.64500.65000.6216211,100
Apr 30, 20240.67000.67500.64500.65500.6263571,600
Apr 29, 20240.65000.67000.65000.66000.6311811,400
Apr 26, 20240.64500.65500.64000.65500.6263322,800
Apr 25, 20240.64500.66000.64500.65000.6216604,100
Apr 24, 20240.64500.64500.64000.64500.6168640,600
Apr 23, 20240.65000.65000.64000.64000.6120706,300
Apr 22, 20240.64000.66000.64000.65000.62161,193,400
Apr 19, 20240.66000.66000.62500.64000.61201,105,300
Apr 18, 20240.64500.67500.64500.66000.63111,899,100