3.6800
+0.0100
+(0.27%)
As of 11:42:59 AM GMT+8. Market Open.
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 3.6700 | 3.6900 | 3.6600 | 3.6800 | 3.6800 | 367,900 |
| Jan 10, 2025 | 3.6400 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 1,464,300 |
| Jan 9, 2025 | 3.6100 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 1,521,900 |
| Jan 8, 2025 | 3.6700 | 3.6700 | 3.6000 | 3.6100 | 3.6100 | 2,211,200 |
| Jan 7, 2025 | 3.6500 | 3.7100 | 3.6200 | 3.6600 | 3.6600 | 3,733,200 |
| Jan 6, 2025 | 3.7000 | 3.7100 | 3.6500 | 3.6500 | 3.6500 | 3,356,300 |
| Jan 3, 2025 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 1,489,700 |
| Jan 2, 2025 | 3.6100 | 3.6800 | 3.6000 | 3.6500 | 3.6500 | 1,226,400 |
| Dec 31, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6200 | 3.6200 | 2,730,200 |
| Dec 30, 2024 | 3.6800 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 2,278,100 |
| Dec 27, 2024 | 3.5900 | 3.6600 | 3.5900 | 3.6500 | 3.6500 | 2,013,700 |
| Dec 26, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.5900 | 3.5900 | 321,500 |
| Dec 24, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5800 | 3.5800 | 327,600 |
| Dec 23, 2024 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | 3.5500 | 3,154,000 |
| Dec 20, 2024 | 3.6000 | 3.6100 | 3.5400 | 3.5400 | 3.5400 | 3,607,800 |
| Dec 19, 2024 | 3.5900 | 3.6200 | 3.5100 | 3.6100 | 3.6100 | 2,642,400 |
| Dec 18, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 1,909,500 |
| Dec 17, 2024 | 3.5900 | 3.6200 | 3.5500 | 3.6000 | 3.6000 | 1,973,800 |
| Dec 16, 2024 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 2,663,300 |
| Dec 13, 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 7,176,700 |
| Dec 12, 2024 | 3.6400 | 3.6400 | 3.5700 | 3.5700 | 3.5700 | 6,660,500 |
| Dec 11, 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 2,437,800 |
| Dec 10, 2024 | 3.6500 | 3.6600 | 3.5900 | 3.6400 | 3.6400 | 2,677,100 |
| Dec 9, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 1,838,300 |
| Dec 6, 2024 | 3.6800 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 1,787,600 |
| Dec 5, 2024 | 0.0360 Dividend | |||||
| Dec 5, 2024 | 3.6700 | 3.7100 | 3.6500 | 3.6900 | 3.6900 | 2,261,700 |
| Dec 4, 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7000 | 3.6640 | 2,614,000 |
| Dec 3, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6700 | 3.6343 | 3,595,600 |
| Dec 2, 2024 | 3.5800 | 3.6700 | 3.5800 | 3.6500 | 3.6145 | 4,666,500 |
| Nov 29, 2024 | 3.5900 | 3.6000 | 3.5600 | 3.5800 | 3.5452 | 2,992,000 |
| Nov 28, 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5551 | 2,752,500 |
| Nov 27, 2024 | 3.5800 | 3.6100 | 3.5800 | 3.5900 | 3.5551 | 3,524,300 |
| Nov 26, 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5800 | 3.5452 | 3,323,000 |
| Nov 25, 2024 | 3.5600 | 3.5900 | 3.5500 | 3.5500 | 3.5155 | 26,513,900 |
| Nov 22, 2024 | 3.5600 | 3.5900 | 3.5200 | 3.5600 | 3.5254 | 3,661,600 |
| Nov 21, 2024 | 3.5300 | 3.5600 | 3.4900 | 3.5500 | 3.5155 | 4,442,900 |
| Nov 20, 2024 | 3.4100 | 3.5400 | 3.3800 | 3.5300 | 3.4957 | 8,994,200 |
| Nov 19, 2024 | 3.3700 | 3.4200 | 3.3500 | 3.4000 | 3.3669 | 7,593,800 |
| Nov 18, 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3700 | 3.3372 | 3,285,000 |
| Nov 15, 2024 | 3.3600 | 3.3800 | 3.2900 | 3.3300 | 3.2976 | 1,705,600 |
| Nov 14, 2024 | 3.2700 | 3.3400 | 3.2600 | 3.3200 | 3.2877 | 3,513,700 |
| Nov 13, 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | 3.2283 | 1,990,100 |
| Nov 12, 2024 | 3.3100 | 3.3200 | 3.2600 | 3.2800 | 3.2481 | 2,896,300 |
| Nov 11, 2024 | 3.3400 | 3.3500 | 3.2900 | 3.3100 | 3.2778 | 1,198,600 |
| Nov 8, 2024 | 3.3600 | 3.3700 | 3.3100 | 3.3400 | 3.3075 | 1,245,400 |
| Nov 7, 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3500 | 3.3174 | 3,450,600 |
| Nov 6, 2024 | 3.4200 | 3.4300 | 3.3600 | 3.4000 | 3.3669 | 1,742,800 |
| Nov 5, 2024 | 3.3800 | 3.4300 | 3.3700 | 3.4000 | 3.3669 | 1,769,900 |
| Nov 4, 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3800 | 3.3471 | 3,360,600 |
| Nov 1, 2024 | 3.4000 | 3.4100 | 3.3700 | 3.3700 | 3.3372 | 3,724,400 |
| Oct 30, 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4100 | 3.3768 | 6,149,800 |
| Oct 29, 2024 | 3.4700 | 3.5200 | 3.4600 | 3.4900 | 3.4560 | 2,143,700 |
| Oct 28, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.4700 | 3.4362 | 1,968,900 |
| Oct 25, 2024 | 3.5600 | 3.5600 | 3.4300 | 3.4500 | 3.4164 | 4,961,500 |
| Oct 24, 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5700 | 3.5353 | 3,839,300 |
| Oct 23, 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.5452 | 1,163,100 |
| Oct 22, 2024 | 3.5800 | 3.6200 | 3.5700 | 3.6000 | 3.5650 | 2,718,600 |
| Oct 21, 2024 | 3.5900 | 3.6000 | 3.5500 | 3.5700 | 3.5353 | 2,602,000 |
| Oct 18, 2024 | 3.6000 | 3.6300 | 3.5800 | 3.6000 | 3.5650 | 2,101,800 |
| Oct 17, 2024 | 3.5800 | 3.6200 | 3.5600 | 3.5800 | 3.5452 | 2,514,000 |
| Oct 16, 2024 | 3.6300 | 3.6400 | 3.5600 | 3.5700 | 3.5353 | 2,426,800 |
| Oct 15, 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6300 | 3.5947 | 3,358,400 |
| Oct 14, 2024 | 3.5600 | 3.6300 | 3.5600 | 3.6100 | 3.5749 | 3,283,300 |
| Oct 11, 2024 | 3.5900 | 3.6400 | 3.5600 | 3.5600 | 3.5254 | 1,094,000 |
| Oct 10, 2024 | 3.5500 | 3.6100 | 3.5400 | 3.5900 | 3.5551 | 2,649,700 |
| Oct 9, 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.4957 | 3,937,000 |
| Oct 8, 2024 | 3.6500 | 3.6500 | 3.5800 | 3.5800 | 3.5452 | 2,946,800 |
| Oct 7, 2024 | 3.6200 | 3.6700 | 3.5800 | 3.6700 | 3.6343 | 3,636,800 |
| Oct 4, 2024 | 3.7000 | 3.7100 | 3.6100 | 3.6200 | 3.5848 | 4,105,000 |
| Oct 3, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.6739 | 704,300 |
| Oct 2, 2024 | 3.7300 | 3.7400 | 3.6500 | 3.7400 | 3.7036 | 3,184,100 |
| Oct 1, 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7400 | 3.7036 | 1,163,900 |
| Sep 30, 2024 | 3.7200 | 3.7500 | 3.7100 | 3.7200 | 3.6838 | 3,330,800 |
| Sep 27, 2024 | 3.7100 | 3.7400 | 3.7100 | 3.7200 | 3.6838 | 1,928,100 |
| Sep 26, 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7500 | 3.7135 | 3,246,200 |
| Sep 25, 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7500 | 3.7135 | 2,673,900 |
| Sep 24, 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7200 | 3.6838 | 1,842,300 |
| Sep 23, 2024 | 3.6700 | 3.7400 | 3.6600 | 3.7200 | 3.6838 | 2,991,800 |
| Sep 20, 2024 | 3.8100 | 3.8100 | 3.6700 | 3.6700 | 3.6343 | 6,812,400 |
| Sep 19, 2024 | 3.7200 | 3.8100 | 3.6600 | 3.8000 | 3.7630 | 5,855,200 |
| Sep 18, 2024 | 3.7400 | 3.7600 | 3.6800 | 3.7500 | 3.7135 | 2,128,100 |
| Sep 17, 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7600 | 3.7234 | 1,105,100 |
| Sep 13, 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7000 | 3.6640 | 2,515,400 |
| Sep 12, 2024 | 3.7600 | 3.7900 | 3.6900 | 3.7300 | 3.6937 | 3,647,400 |
| Sep 11, 2024 | 3.7300 | 3.7700 | 3.6600 | 3.7600 | 3.7234 | 4,080,700 |
| Sep 10, 2024 | 3.7000 | 3.7400 | 3.6000 | 3.7000 | 3.6640 | 4,496,200 |
| Sep 9, 2024 | 3.6300 | 3.7300 | 3.6300 | 3.7100 | 3.6739 | 2,675,600 |
| Sep 6, 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6600 | 3.6244 | 4,867,300 |
| Sep 5, 2024 | 0.0350 Dividend | |||||
| Sep 5, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7200 | 3.6838 | 2,773,100 |
| Sep 4, 2024 | 3.6800 | 3.7700 | 3.6800 | 3.7500 | 3.6789 | 2,658,100 |
| Sep 3, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7200 | 3.6494 | 5,682,400 |
| Sep 2, 2024 | 3.8500 | 3.8500 | 3.7700 | 3.8200 | 3.7475 | 2,297,800 |
| Aug 30, 2024 | 3.8300 | 3.8700 | 3.7900 | 3.8700 | 3.7966 | 11,143,500 |
| Aug 29, 2024 | 3.7600 | 3.8700 | 3.7000 | 3.8300 | 3.7573 | 9,034,000 |
| Aug 28, 2024 | 3.6300 | 3.7800 | 3.6200 | 3.7500 | 3.6789 | 9,304,700 |
| Aug 27, 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6100 | 3.5415 | 3,377,100 |
| Aug 26, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5300 | 3.4630 | 3,773,500 |
| Aug 23, 2024 | 3.5400 | 3.5600 | 3.5100 | 3.5400 | 3.4728 | 2,888,500 |
| Aug 22, 2024 | 3.5400 | 3.5700 | 3.5100 | 3.5300 | 3.4630 | 3,831,000 |
| Aug 21, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5300 | 3.4630 | 3,250,900 |
| Aug 20, 2024 | 3.6200 | 3.6200 | 3.4900 | 3.5500 | 3.4826 | 10,432,500 |
| Aug 19, 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | 3.5317 | 6,206,400 |
| Aug 16, 2024 | 3.8400 | 3.8400 | 3.7400 | 3.7600 | 3.6887 | 6,722,700 |
| Aug 15, 2024 | 3.8100 | 3.8300 | 3.7600 | 3.8000 | 3.7279 | 4,893,600 |
| Aug 14, 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8400 | 3.7671 | 5,748,700 |
| Aug 13, 2024 | 3.7700 | 3.8200 | 3.7200 | 3.8100 | 3.7377 | 5,819,400 |
| Aug 12, 2024 | 3.6500 | 3.8000 | 3.6500 | 3.7700 | 3.6985 | 8,930,300 |
| Aug 9, 2024 | 3.6800 | 3.7300 | 3.6300 | 3.6500 | 3.5808 | 9,120,100 |
| Aug 8, 2024 | 3.6500 | 3.7200 | 3.6100 | 3.6800 | 3.6102 | 4,887,600 |
| Aug 7, 2024 | 3.5800 | 3.6800 | 3.5400 | 3.6500 | 3.5808 | 7,885,500 |
| Aug 6, 2024 | 3.5000 | 3.6100 | 3.4200 | 3.5800 | 3.5121 | 7,486,200 |
| Aug 5, 2024 | 3.6900 | 3.7000 | 3.5100 | 3.5100 | 3.4434 | 2,677,400 |
| Aug 2, 2024 | 3.7300 | 3.7500 | 3.6700 | 3.7300 | 3.6592 | 7,276,300 |
| Aug 1, 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7500 | 3.6789 | 3,292,600 |
| Jul 31, 2024 | 3.7500 | 3.8300 | 3.7500 | 3.8000 | 3.7279 | 7,106,400 |
| Jul 30, 2024 | 3.7600 | 3.7900 | 3.7500 | 3.7600 | 3.6887 | 1,610,700 |
| Jul 29, 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7600 | 3.6887 | 2,036,900 |
| Jul 26, 2024 | 3.7100 | 3.7400 | 3.7000 | 3.7100 | 3.6396 | 3,433,500 |
| Jul 25, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.6494 | 2,598,600 |
| Jul 24, 2024 | 3.7300 | 3.7300 | 3.6700 | 3.7100 | 3.6396 | 1,141,200 |
| Jul 23, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7200 | 3.6494 | 3,015,000 |
| Jul 22, 2024 | 3.7200 | 3.7200 | 3.6400 | 3.7000 | 3.6298 | 3,513,700 |
| Jul 19, 2024 | 3.7300 | 3.7700 | 3.6700 | 3.7100 | 3.6396 | 6,670,300 |
| Jul 18, 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7300 | 3.6592 | 2,286,600 |
| Jul 17, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.7000 | 3.6298 | 3,688,600 |
| Jul 16, 2024 | 3.6800 | 3.6800 | 3.5900 | 3.6000 | 3.5317 | 4,886,800 |
| Jul 15, 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6800 | 3.6102 | 1,489,300 |
| Jul 12, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6000 | 3.5317 | 4,241,100 |
| Jul 11, 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5219 | 6,035,600 |
| Jul 10, 2024 | 3.5800 | 3.6100 | 3.5800 | 3.5900 | 3.5219 | 3,256,000 |
| Jul 9, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5700 | 3.5023 | 4,344,400 |
| Jul 5, 2024 | 3.6200 | 3.6300 | 3.5500 | 3.5500 | 3.4826 | 2,177,300 |
| Jul 4, 2024 | 3.6300 | 3.6600 | 3.6100 | 3.6200 | 3.5513 | 2,192,900 |
| Jul 3, 2024 | 3.5500 | 3.6500 | 3.5400 | 3.6400 | 3.5709 | 2,641,400 |
| Jul 2, 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5400 | 3.4728 | 10,158,200 |
| Jul 1, 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6900 | 3.6200 | 6,047,600 |
| Jun 28, 2024 | 3.5000 | 3.7000 | 3.5000 | 3.6800 | 3.6102 | 11,439,700 |
| Jun 27, 2024 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | 3.4042 | 3,320,400 |
| Jun 26, 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5400 | 3.4728 | 1,705,800 |
| Jun 25, 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5500 | 3.4826 | 3,675,300 |
| Jun 24, 2024 | 3.6300 | 3.6600 | 3.5300 | 3.5700 | 3.5023 | 7,686,000 |
| Jun 21, 2024 | 3.7100 | 3.7400 | 3.6100 | 3.6100 | 3.5415 | 9,130,400 |
| Jun 20, 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7100 | 3.6396 | 2,071,600 |
| Jun 19, 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7200 | 3.6494 | 2,868,700 |
| Jun 18, 2024 | 3.7200 | 3.7600 | 3.7100 | 3.7200 | 3.6494 | 1,179,300 |
| Jun 14, 2024 | 3.6900 | 3.7300 | 3.6800 | 3.7200 | 3.6494 | 2,075,200 |
| Jun 13, 2024 | 0.0350 Dividend | |||||
| Jun 13, 2024 | 3.7700 | 3.7700 | 3.6800 | 3.6800 | 3.6102 | 4,563,100 |
| Jun 12, 2024 | 3.8300 | 3.8400 | 3.7700 | 3.7800 | 3.6739 | 2,641,200 |
| Jun 11, 2024 | 3.8600 | 3.8700 | 3.8100 | 3.8100 | 3.7031 | 2,969,000 |
| Jun 10, 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8400 | 3.7323 | 2,292,000 |
| Jun 7, 2024 | 3.8800 | 3.9000 | 3.7900 | 3.8100 | 3.7031 | 5,579,900 |
| Jun 6, 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8700 | 3.7614 | 2,382,100 |
| Jun 5, 2024 | 3.8900 | 3.9500 | 3.8700 | 3.8900 | 3.7809 | 4,451,300 |
| Jun 4, 2024 | 3.8100 | 3.9100 | 3.8000 | 3.8700 | 3.7614 | 5,794,800 |
| May 31, 2024 | 3.9100 | 3.9600 | 3.8100 | 3.8100 | 3.7031 | 16,867,500 |
| May 30, 2024 | 3.8700 | 3.9400 | 3.8300 | 3.8900 | 3.7809 | 4,355,200 |
| May 29, 2024 | 4.0200 | 4.0200 | 3.8400 | 3.8600 | 3.7517 | 5,518,900 |
| May 28, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 3.8878 | 4,310,100 |
| May 27, 2024 | 4.0700 | 4.0900 | 4.0600 | 4.0800 | 3.9655 | 1,192,300 |
| May 24, 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0500 | 3.9364 | 1,773,400 |
| May 23, 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0600 | 3.9461 | 2,753,000 |
| May 21, 2024 | 4.1700 | 4.1700 | 4.0400 | 4.0600 | 3.9461 | 3,800,300 |
| May 20, 2024 | 4.0700 | 4.1700 | 4.0700 | 4.1600 | 4.0433 | 1,623,000 |
| May 17, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0600 | 3.9461 | 2,080,100 |
| May 16, 2024 | 4.0800 | 4.0900 | 4.0300 | 4.0400 | 3.9267 | 2,401,900 |
| May 15, 2024 | 4.0800 | 4.0900 | 4.0600 | 4.0700 | 3.9558 | 1,252,200 |
| May 14, 2024 | 4.0800 | 4.1000 | 4.0100 | 4.0700 | 3.9558 | 6,842,800 |
| May 13, 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0800 | 3.9655 | 1,802,100 |
| May 10, 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1100 | 3.9947 | 2,123,100 |
| May 9, 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1000 | 3.9850 | 2,063,200 |
| May 8, 2024 | 4.1200 | 4.1500 | 4.1000 | 4.1300 | 4.0141 | 2,717,500 |
| May 7, 2024 | 4.1200 | 4.1500 | 4.1000 | 4.1000 | 3.9850 | 3,563,800 |
| May 6, 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1100 | 3.9947 | 493,900 |
| May 3, 2024 | 4.1200 | 4.1700 | 4.0700 | 4.0900 | 3.9753 | 2,688,300 |
| May 2, 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1100 | 3.9947 | 2,379,700 |
| Apr 30, 2024 | 4.1700 | 4.1800 | 4.1500 | 4.1500 | 4.0336 | 3,677,600 |
| Apr 29, 2024 | 4.1700 | 4.1900 | 4.1500 | 4.1800 | 4.0627 | 3,396,700 |
| Apr 26, 2024 | 4.0900 | 4.1800 | 4.0900 | 4.1800 | 4.0627 | 1,813,600 |
| Apr 25, 2024 | 4.0900 | 4.1200 | 4.0800 | 4.1000 | 3.9850 | 1,840,300 |
| Apr 24, 2024 | 4.0800 | 4.1300 | 4.0800 | 4.0900 | 3.9753 | 2,150,900 |
| Apr 23, 2024 | 4.1200 | 4.1300 | 4.0600 | 4.0700 | 3.9558 | 5,159,300 |
| Apr 22, 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1100 | 3.9947 | 1,631,800 |
| Apr 19, 2024 | 4.1000 | 4.1100 | 4.0300 | 4.0400 | 3.9267 | 2,859,200 |
| Apr 18, 2024 | 4.1500 | 4.1600 | 4.0900 | 4.0900 | 3.9753 | 2,238,100 |
| Apr 17, 2024 | 4.1500 | 4.1900 | 4.1300 | 4.1500 | 4.0336 | 2,095,800 |
| Apr 16, 2024 | 4.0800 | 4.2300 | 4.0700 | 4.2000 | 4.0822 | 4,601,600 |
| Apr 15, 2024 | 4.1600 | 4.1600 | 4.0800 | 4.0800 | 3.9655 | 4,128,200 |
| Apr 12, 2024 | 4.2000 | 4.2100 | 4.1600 | 4.1800 | 4.0627 | 4,215,400 |
| Apr 9, 2024 | 4.2000 | 4.2400 | 4.1900 | 4.2100 | 4.0919 | 666,100 |
| Apr 8, 2024 | 4.2400 | 4.2500 | 4.1900 | 4.2000 | 4.0822 | 1,540,100 |
| Apr 5, 2024 | 4.2200 | 4.2400 | 4.2100 | 4.2300 | 4.1113 | 1,019,900 |
| Apr 4, 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2300 | 4.1113 | 779,400 |
| Apr 3, 2024 | 4.2700 | 4.2800 | 4.2200 | 4.2500 | 4.1308 | 1,977,000 |
| Apr 2, 2024 | 4.2300 | 4.3400 | 4.2200 | 4.2700 | 4.1502 | 2,173,100 |
| Apr 1, 2024 | 4.1900 | 4.2600 | 4.1900 | 4.2400 | 4.1210 | 803,600 |
| Mar 29, 2024 | 4.2100 | 4.2400 | 4.1600 | 4.1900 | 4.0724 | 4,645,600 |
| Mar 27, 2024 | 4.2700 | 4.2700 | 4.1900 | 4.2100 | 4.0919 | 3,282,100 |
| Mar 26, 2024 | 4.2600 | 4.3000 | 4.2400 | 4.2800 | 4.1599 | 2,451,800 |
| Mar 25, 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2600 | 4.1405 | 860,600 |
| Mar 22, 2024 | 4.3500 | 4.4000 | 4.2800 | 4.4000 | 4.2766 | 2,178,900 |
| Mar 21, 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3400 | 4.2182 | 1,684,300 |
| Mar 20, 2024 | 4.2500 | 4.2800 | 4.2300 | 4.2300 | 4.1113 | 1,001,900 |
| Mar 19, 2024 | 4.3400 | 4.3400 | 4.2400 | 4.2500 | 4.1308 | 3,027,100 |
| Mar 18, 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3800 | 4.2571 | 1,755,700 |
| Mar 15, 2024 | 4.2900 | 4.4100 | 4.2200 | 4.4100 | 4.2863 | 6,526,000 |
| Mar 14, 2024 | 0.0350 Dividend | |||||
| Mar 14, 2024 | 4.2700 | 4.2900 | 4.2200 | 4.2900 | 4.1696 | 1,986,500 |
| Mar 13, 2024 | 4.3500 | 4.3700 | 4.2600 | 4.2800 | 4.1259 | 1,134,200 |
| Mar 12, 2024 | 4.3200 | 4.4300 | 4.2800 | 4.3700 | 4.2127 | 3,851,800 |
| Mar 11, 2024 | 4.2300 | 4.3200 | 4.2300 | 4.3000 | 4.1452 | 1,548,100 |
| Mar 8, 2024 | 4.2800 | 4.2800 | 4.2200 | 4.2200 | 4.0681 | 1,841,000 |
| Mar 7, 2024 | 4.1800 | 4.2900 | 4.1800 | 4.2800 | 4.1259 | 1,838,200 |
| Mar 6, 2024 | 4.2400 | 4.2400 | 4.1500 | 4.1800 | 4.0295 | 2,252,600 |
| Mar 5, 2024 | 4.3000 | 4.3000 | 4.2100 | 4.2600 | 4.1066 | 3,843,700 |
| Mar 4, 2024 | 4.3200 | 4.3200 | 4.2600 | 4.2900 | 4.1355 | 1,406,900 |
| Mar 1, 2024 | 4.3300 | 4.3800 | 4.2800 | 4.3000 | 4.1452 | 1,013,400 |
| Feb 29, 2024 | 4.3500 | 4.4000 | 4.3100 | 4.3500 | 4.1934 | 7,316,200 |
| Feb 28, 2024 | 4.3600 | 4.3900 | 4.3300 | 4.3300 | 4.1741 | 1,854,500 |
| Feb 27, 2024 | 4.3600 | 4.4000 | 4.3200 | 4.3600 | 4.2030 | 4,308,900 |
| Feb 26, 2024 | 4.3100 | 4.3500 | 4.2900 | 4.3400 | 4.1837 | 2,157,000 |
| Feb 23, 2024 | 4.2800 | 4.3300 | 4.2800 | 4.2900 | 4.1355 | 1,179,100 |
| Feb 22, 2024 | 4.3300 | 4.3400 | 4.2800 | 4.2800 | 4.1259 | 2,557,100 |
| Feb 21, 2024 | 4.3700 | 4.3700 | 4.2500 | 4.3100 | 4.1548 | 4,294,300 |
| Feb 20, 2024 | 4.3200 | 4.3900 | 4.3100 | 4.3700 | 4.2127 | 5,160,800 |
| Feb 19, 2024 | 4.3500 | 4.3500 | 4.2600 | 4.3300 | 4.1741 | 1,689,600 |
| Feb 16, 2024 | 4.2400 | 4.3700 | 4.2400 | 4.3000 | 4.1452 | 3,462,100 |
| Feb 15, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2300 | 4.0777 | 1,344,400 |
| Feb 14, 2024 | 4.2300 | 4.2700 | 4.2200 | 4.2600 | 4.1066 | 1,074,400 |
| Feb 13, 2024 | 4.2400 | 4.2900 | 4.2200 | 4.2500 | 4.0970 | 1,599,000 |
| Feb 9, 2024 | 4.2300 | 4.2500 | 4.2100 | 4.2300 | 4.0777 | 395,500 |
| Feb 8, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2200 | 4.0681 | 1,198,900 |
| Feb 7, 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2400 | 4.0873 | 877,200 |
| Feb 6, 2024 | 4.2100 | 4.2300 | 4.1800 | 4.1900 | 4.0391 | 1,832,200 |
| Feb 5, 2024 | 4.2300 | 4.2500 | 4.2100 | 4.2200 | 4.0681 | 2,119,100 |
| Feb 2, 2024 | 4.2600 | 4.2700 | 4.1700 | 4.2100 | 4.0584 | 1,953,100 |
| Jan 31, 2024 | 4.1800 | 4.2800 | 4.1700 | 4.2500 | 4.0970 | 2,872,300 |
| Jan 30, 2024 | 4.2500 | 4.2700 | 4.1900 | 4.1900 | 4.0391 | 1,300,300 |
| Jan 29, 2024 | 4.2700 | 4.2700 | 4.2100 | 4.2300 | 4.0777 | 1,516,300 |
| Jan 26, 2024 | 4.2500 | 4.2700 | 4.2100 | 4.2500 | 4.0970 | 1,951,100 |
| Jan 24, 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2500 | 4.0970 | 1,184,200 |
| Jan 23, 2024 | 4.2600 | 4.2700 | 4.2100 | 4.2400 | 4.0873 | 1,611,300 |
| Jan 22, 2024 | 4.2300 | 4.2700 | 4.1700 | 4.2300 | 4.0777 | 2,414,700 |
| Jan 19, 2024 | 4.1900 | 4.2200 | 4.1700 | 4.2000 | 4.0488 | 2,282,500 |
| Jan 18, 2024 | 4.2000 | 4.2300 | 4.1900 | 4.2000 | 4.0488 | 2,658,000 |
| Jan 17, 2024 | 4.1800 | 4.2300 | 4.1700 | 4.2000 | 4.0488 | 4,375,000 |
| Jan 16, 2024 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.0488 | 1,961,700 |
| Jan 15, 2024 | 4.2600 | 4.2700 | 4.1900 | 4.2300 | 4.0777 | 1,124,300 |
Related Tickers
6012.KL Maxis Berhad
3.6200
-0.82%
6888.KL Axiata Group Berhad
2.2500
0.00%
4863.KL Telekom Malaysia Berhad
6.55
0.00%
5031.KL TIME dotCom Berhad
4.5400
-0.66%
0165.KL XOX Berhad
0.2950
+1.72%
DATA.JK Remala Abadi Tbk.
765.00
0.00%
Z74.SI Singapore Telecommunications Limited
3.1000
+0.98%
SIFY Sify Technologies Limited
2.9300
+0.34%
KORE KORE Group Holdings, Inc.
1.9400
-4.43%
CJLU.SI NetLink NBN Trust
0.8550
-0.58%