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

Kuala Lumpur - Delayed Quote MYR

Chuan Huat Resources Berhad (7016.KL)

Compare
0.3100
0.0000
(0.00%)
As of April 14 at 9:34:26 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.31000.31000.31000.31000.3100-
Apr 16, 20250.31000.31000.31000.31000.3100-
Apr 15, 20250.31000.31000.31000.31000.3100-
Apr 14, 20250.31000.31000.31000.31000.3100300
Apr 11, 20250.26000.26000.26000.26000.26003,700
Apr 10, 20250.28000.28000.28000.28000.2800-
Apr 9, 20250.28000.28000.28000.28000.2800-
Apr 8, 20250.28000.28000.28000.28000.28005,400
Apr 7, 20250.28000.28000.28000.28000.2800-
Apr 4, 20250.28000.28000.28000.28000.280011,000
Apr 3, 20250.31000.31000.31000.31000.3100-
Apr 2, 20250.31000.31000.31000.31000.3100-
Mar 28, 20250.31000.31000.31000.31000.3100-
Mar 27, 20250.28500.31000.28500.31000.310010,200
Mar 26, 20250.28500.28500.28500.28500.285015,000
Mar 25, 20250.30500.30500.30500.30500.3050-
Mar 24, 20250.30500.30500.30500.30500.3050-
Mar 21, 20250.30500.30500.30500.30500.3050-
Mar 20, 20250.30500.30500.30500.30500.3050-
Mar 19, 20250.29000.30500.28500.30500.305027,600
Mar 17, 20250.29000.32500.28000.32500.325027,500
Mar 14, 20250.32000.32000.29000.29000.29005,100
Mar 13, 20250.32500.32500.32500.32500.32503,100
Mar 12, 20250.30000.30000.30000.30000.3000-
Mar 11, 20250.30000.32500.30000.30000.300015,100
Mar 10, 20250.32500.32500.32500.32500.3250-
Mar 7, 20250.32500.32500.32500.32500.3250300
Mar 6, 20250.30500.31000.30000.30000.300030,600
Mar 5, 20250.31500.31500.30000.30000.300076,100
Mar 4, 20250.30500.37500.30500.37500.37506,100
Mar 3, 20250.30500.38500.30500.38500.38503,200
Feb 28, 20250.32000.32000.31500.32000.320014,500
Feb 27, 20250.31500.31500.31500.31500.3150-
Feb 26, 20250.31500.32000.31000.31500.315060,000
Feb 25, 20250.31500.31500.31500.31500.3150-
Feb 24, 20250.31000.31500.31000.31500.315024,300
Feb 21, 20250.31000.31000.31000.31000.3100100
Feb 20, 20250.31000.38000.31000.38000.3800200
Feb 19, 20250.31000.39000.31000.38000.380040,700
Feb 18, 20250.31500.39000.31500.39000.3900400
Feb 17, 20250.31000.39000.31000.39000.39004,600
Feb 14, 20250.31000.31000.31000.31000.3100900
Feb 13, 20250.31000.31000.31000.31000.3100-
Feb 12, 20250.31000.31000.31000.31000.3100-
Feb 10, 20250.31000.31000.31000.31000.3100-
Feb 7, 20250.31000.39000.31000.31000.310098,100
Feb 6, 20250.38000.38000.31000.31000.3100400
Feb 5, 20250.30500.30500.30500.30500.3050-
Feb 4, 20250.30500.30500.30500.30500.3050-
Feb 3, 20250.30500.30500.30500.30500.305040,600
Jan 31, 20250.31000.31000.31000.31000.3100-
Jan 28, 20250.31000.31000.31000.31000.310033,000
Jan 27, 20250.31000.31000.31000.31000.310029,800
Jan 24, 20250.32000.32000.32000.32000.32006,300
Jan 23, 20250.32000.32000.31000.32000.320010,200
Jan 22, 20250.31000.31000.31000.31000.310013,700
Jan 21, 20250.31000.32000.31000.32000.320049,200
Jan 20, 20250.31500.31500.31000.31000.310046,600
Jan 17, 20250.32000.32000.32000.32000.3200300
Jan 16, 20250.32000.32000.32000.32000.32005,000
Jan 15, 20250.32000.32000.32000.32000.320014,700
Jan 14, 20250.31500.31500.31500.31500.315011,100
Jan 13, 20250.34000.34000.34000.34000.3400-
Jan 10, 20250.34000.34000.34000.34000.3400-
Jan 9, 20250.34000.34000.34000.34000.3400-
Jan 8, 20250.34000.34000.34000.34000.3400-
Jan 7, 20250.34000.34000.31000.34000.340060,100
Jan 6, 20250.33000.33000.33000.33000.3300-
Jan 3, 20250.32000.33000.32000.33000.33008,000
Jan 2, 20250.34000.34000.34000.34000.3400-
Dec 31, 20240.34000.34000.34000.34000.3400-
Dec 30, 20240.33500.34000.33500.34000.34005,000
Dec 27, 20240.32000.33500.32000.33500.335030,100
Dec 26, 20240.33500.33500.33500.33500.3350-
Dec 24, 20240.33000.33500.33000.33500.335017,200
Dec 23, 20240.33000.33000.33000.33000.3300-
Dec 20, 20240.33000.33000.33000.33000.330041,000
Dec 19, 20240.33500.33500.33500.33500.335010,200
Dec 18, 20240.34000.36500.34000.35500.355030,900
Dec 17, 20240.34000.34000.33500.34000.340019,800
Dec 16, 20240.34500.34500.34500.34500.345039,400
Dec 13, 20240.34500.34500.34500.34500.345010,800
Dec 12, 20240.34500.34500.34500.34500.3450-
Dec 11, 20240.34500.34500.34500.34500.3450-
Dec 10, 20240.34500.34500.34500.34500.34505,000
Dec 9, 20240.34500.39500.34500.39500.395021,500
Dec 6, 20240.36000.36000.36000.36000.3600-
Dec 5, 20240.36000.36000.36000.36000.3600-
Dec 4, 20240.34500.36000.34500.36000.360028,900
Dec 3, 20240.36000.36000.35000.35000.350036,000
Dec 2, 20240.39000.39000.39000.39000.3900-
Nov 29, 20240.35000.39000.35000.39000.390010,100
Nov 28, 20240.39500.39500.39500.39500.3950200
Nov 27, 20240.39500.39500.34500.34500.345044,100
Nov 26, 20240.37500.37500.35000.35000.350021,000
Nov 25, 20240.37500.37500.36500.36500.365010,400
Nov 22, 20240.36000.37500.36000.37500.375044,900
Nov 21, 20240.36000.38000.36000.38000.380011,300
Nov 20, 20240.36000.38500.35500.38500.385065,500
Nov 19, 20240.39500.39500.39500.39500.3950-
Nov 18, 20240.39500.39500.39500.39500.3950-
Nov 15, 20240.38500.39500.38500.39500.39504,800
Nov 14, 20240.39500.39500.36000.38000.380018,000
Nov 13, 20240.36000.36000.36000.36000.360013,000
Nov 12, 20240.36000.40000.36000.40000.4000103,000
Nov 11, 20240.36000.37500.36000.37500.375049,700
Nov 8, 20240.36000.37000.36000.36000.3600107,000
Nov 7, 20240.40000.40000.40000.40000.4000-
Nov 6, 20240.40000.40000.40000.40000.4000-
Nov 5, 20240.40000.40000.40000.40000.4000-
Nov 4, 20240.40000.40000.40000.40000.4000-
Nov 1, 20240.40000.40000.40000.40000.4000-
Oct 30, 20240.40000.40000.40000.40000.4000-
Oct 29, 20240.40000.40000.40000.40000.4000-
Oct 28, 20240.36500.40000.36500.40000.400055,100
Oct 25, 20240.36500.38500.36500.38500.385010,100
Oct 24, 20240.38500.38500.38500.38500.3850-
Oct 23, 20240.38000.38500.38000.38500.38505,100
Oct 22, 20240.37000.37500.35500.35500.355086,400
Oct 21, 20240.36500.37500.36000.37500.375022,000
Oct 18, 20240.36500.38500.36500.38500.385012,100
Oct 17, 20240.40000.40000.40000.40000.40001,000
Oct 16, 20240.38000.38000.38000.38000.3800-
Oct 15, 20240.37000.38000.36000.38000.380082,000
Oct 14, 20240.37000.38000.37000.38000.380020,100
Oct 11, 20240.36500.36500.36500.36500.36509,700
Oct 10, 20240.40000.40000.40000.40000.4000-
Oct 9, 20240.40000.40000.40000.40000.4000-
Oct 8, 20240.40000.40000.40000.40000.4000-
Oct 7, 20240.40000.40000.40000.40000.4000-
Oct 4, 20240.40000.40000.40000.40000.4000-
Oct 3, 20240.38000.40000.38000.40000.400010,100
Oct 2, 20240.37000.37000.37000.37000.3700-
Oct 1, 20240.37000.37000.37000.37000.3700-
Sep 30, 20240.37000.37000.37000.37000.3700-
Sep 27, 20240.37000.37000.37000.37000.3700-
Sep 26, 20240.36500.37500.36500.37000.370016,000
Sep 25, 20240.37000.38000.37000.38000.38006,700
Sep 24, 20240.39500.39500.39500.39500.3950-
Sep 23, 20240.39500.39500.39500.39500.3950-
Sep 20, 20240.39500.39500.39500.39500.3950-
Sep 19, 20240.39500.39500.39500.39500.3950-
Sep 18, 20240.38000.39500.38000.39500.395033,100
Sep 17, 20240.37000.38500.37000.38500.385032,000
Sep 13, 20240.37500.39000.37000.39000.390011,300
Sep 12, 20240.39500.39500.39500.39500.3950-
Sep 11, 20240.38000.39500.38000.39500.395030,100
Sep 10, 20240.38000.38000.38000.38000.38008,000
Sep 9, 20240.39000.39000.39000.39000.3900-
Sep 6, 20240.39000.39000.39000.39000.3900-
Sep 5, 20240.37500.39000.37500.39000.39005,900
Sep 4, 20240.37500.37500.37500.37500.375040,200
Sep 3, 20240.39500.39500.39500.39500.3950300
Sep 2, 20240.38500.38500.38000.38500.385055,300
Aug 30, 20240.40500.40500.40500.40500.4050-
Aug 29, 20240.38000.40500.38000.40500.405011,000
Aug 28, 20240.40500.40500.40500.40500.4050-
Aug 27, 20240.40500.40500.40500.40500.4050-
Aug 26, 20240.40500.40500.40500.40500.4050-
Aug 23, 20240.40500.40500.40500.40500.4050-
Aug 22, 20240.40500.40500.40500.40500.4050-
Aug 21, 20240.40500.40500.40500.40500.4050-
Aug 20, 20240.40500.40500.40500.40500.4050-
Aug 19, 20240.40500.40500.40500.40500.4050-
Aug 16, 20240.40500.40500.40500.40500.4050-
Aug 15, 20240.40500.40500.40500.40500.4050100
Aug 14, 20240.40000.40000.40000.40000.400038,200
Aug 13, 20240.40500.40500.40500.40500.4050-
Aug 12, 20240.39000.40500.39000.40500.405068,200
Aug 9, 20240.39000.39000.39000.39000.39001,800
Aug 8, 20240.39500.39500.39500.39500.395014,000
Aug 7, 20240.39500.39500.38500.38500.385011,000
Aug 6, 20240.36000.39500.36000.39500.395029,400
Aug 5, 20240.40000.40000.38500.38500.3850116,500
Aug 2, 20240.39500.39500.39500.39500.395042,700
Aug 1, 20240.39500.41000.39500.41000.410015,100
Jul 31, 20240.40500.40500.40500.40500.4050-
Jul 30, 20240.40500.40500.40500.40500.4050-
Jul 29, 20240.40500.40500.40500.40500.4050-
Jul 26, 20240.40500.40500.40500.40500.4050-
Jul 25, 20240.40500.40500.40500.40500.4050-
Jul 24, 20240.40000.40500.40000.40500.405018,800
Jul 23, 20240.41000.41000.41000.41000.4100-
Jul 22, 20240.40000.41000.40000.41000.410044,500
Jul 19, 20240.40000.40000.40000.40000.4000-
Jul 18, 20240.40000.40000.40000.40000.400023,700
Jul 17, 20240.40000.40000.40000.40000.400022,300
Jul 16, 20240.40000.40000.40000.40000.400030,000
Jul 15, 20240.40000.40000.40000.40000.4000-
Jul 12, 20240.39500.40000.39500.40000.400015,600
Jul 11, 20240.40000.40000.40000.40000.40007,400
Jul 10, 20240.42000.42000.42000.42000.4200-
Jul 9, 20240.39500.42000.39500.42000.420035,200
Jul 5, 20240.40500.40500.39500.40500.4050143,900
Jul 4, 20240.40500.41000.40500.41000.410045,000
Jul 3, 20240.40500.42000.40000.41000.4100453,200
Jul 2, 20240.40000.40500.40000.40500.405020,200
Jul 1, 20240.39500.39500.39500.39500.395017,400
Jun 28, 20240.39000.40000.39000.40000.400037,500
Jun 27, 20240.39500.40000.39500.40000.400050,900
Jun 26, 20240.40000.40000.40000.40000.400037,400
Jun 25, 20240.40000.41500.40000.41500.415055,000
Jun 24, 20240.42000.42000.42000.42000.4200-
Jun 21, 20240.42000.42000.42000.42000.4200100
Jun 20, 20240.40000.40000.40000.40000.400015,000
Jun 19, 20240.41500.41500.40500.40500.405017,200
Jun 18, 20240.41000.42000.41000.42000.420051,000
Jun 14, 20240.41000.41000.40000.40000.4000148,000
Jun 13, 20240.40500.40500.40500.40500.40503,700
Jun 12, 20240.40000.40000.40000.40000.400030,000
Jun 11, 20240.40000.41000.40000.41000.4100135,700
Jun 10, 20240.41000.41000.41000.41000.4100-
Jun 7, 20240.41000.41000.40000.41000.4100270,500
Jun 6, 20240.41500.41500.41500.41500.4150-
Jun 5, 20240.41500.41500.41500.41500.4150-
Jun 4, 20240.41500.41500.41500.41500.4150-
May 31, 20240.41500.41500.41500.41500.4150-
May 30, 20240.39500.41500.39500.41500.415050,300
May 29, 20240.40000.40000.40000.40000.40009,000
May 28, 20240.40000.40000.40000.40000.40007,000
May 27, 20240.40000.40000.40000.40000.40003,700
May 24, 20240.40000.41500.40000.41500.415012,100
May 23, 20240.41000.41000.41000.41000.4100-
May 21, 20240.41000.41000.41000.41000.4100-
May 20, 20240.41000.41500.40500.41000.410052,700
May 17, 20240.39500.41500.39500.41500.415014,000
May 16, 20240.41000.41000.41000.41000.4100100
May 15, 20240.39000.39000.39000.39000.390066,200
May 14, 20240.39000.39000.39000.39000.39005,900
May 13, 20240.38500.39500.38500.39500.395049,000
May 10, 20240.39000.39500.38000.38500.385077,200
May 9, 20240.39000.40000.39000.40000.400033,200
May 8, 20240.39000.40000.39000.40000.400021,200
May 7, 20240.39000.40000.39000.40000.400040,300
May 6, 20240.39000.40000.39000.40000.400021,000
May 3, 20240.39000.40000.39000.40000.400070,100
May 2, 20240.39000.40000.39000.40000.400011,100
Apr 30, 20240.39500.41000.38500.38500.385045,800
Apr 29, 20240.40000.40000.40000.40000.4000-
Apr 26, 20240.40000.40500.39000.40000.400082,900
Apr 25, 20240.39500.41000.39000.40000.400034,000
Apr 24, 20240.39500.40500.39500.40500.405019,900
Apr 23, 20240.40000.40500.39500.40500.405030,400
Apr 22, 20240.40500.42500.39000.40500.405074,900
Apr 19, 20240.41500.41500.39000.40500.405086,700
Apr 18, 20240.40000.41000.40000.41000.410023,600

Related Tickers

7609.KL Ajiya Berhad
1.6400
0.00%
 
0227.KL Econframe Berhad
0.7350
-2.00%
 
7235.KL Superlon Holdings Berhad
0.7100
0.00%
 
5327.KL MEGAFB
0.4350
-3.33%