Kuala Lumpur - Delayed Quote MYR

Woodlandor Holdings Berhad (7025.KL)

0.6450

0.0000

(0.00%)

At close: February 6 at 4:39:51 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 12, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Feb 10, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Feb 7, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Feb 6, 2025	0.6000	0.6450	0.5950	0.6450	0.6450	1,200
Feb 5, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 4, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 3, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 31, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	300
Jan 28, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 27, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 24, 2025	0.6450	0.6450	0.6100	0.6100	0.6100	1,200
Jan 23, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	18,500
Jan 22, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 21, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	22,000
Jan 20, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 17, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 16, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 15, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 14, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 13, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 10, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 9, 2025	0.6100	0.6450	0.6100	0.6450	0.6450	3,000
Jan 8, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 7, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 6, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 3, 2025	0.5950	0.6450	0.5950	0.6450	0.6450	1,200
Jan 2, 2025	0.5950	0.6250	0.5950	0.6250	0.6250	20,100
Dec 31, 2024	0.6000	0.6250	0.5950	0.6250	0.6250	20,900
Dec 30, 2024	0.6000	0.6150	0.5950	0.6000	0.6000	8,100
Dec 27, 2024	0.6000	0.6400	0.5950	0.6400	0.6400	8,200
Dec 26, 2024	0.6000	0.6200	0.5950	0.6000	0.6000	16,900
Dec 24, 2024	0.6000	0.6250	0.5950	0.6250	0.6250	6,100
Dec 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 17, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	5,000
Dec 16, 2024	0.6100	0.6250	0.6000	0.6000	0.6000	12,500
Dec 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,000
Dec 6, 2024	0.6150	0.6450	0.5700	0.6250	0.6250	9,700
Dec 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 4, 2024	0.6200	0.6500	0.6150	0.6500	0.6500	5,900
Dec 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
Nov 26, 2024	0.6550	0.6550	0.6150	0.6150	0.6150	9,100
Nov 25, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Nov 22, 2024	0.6500	0.6550	0.6500	0.6550	0.6550	2,800
Nov 21, 2024	0.6100	0.6550	0.6050	0.6500	0.6500	14,600
Nov 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	5,000
Nov 19, 2024	0.6300	0.6800	0.6300	0.6300	0.6300	37,000
Nov 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 13, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 11, 2024	0.6300	0.6900	0.6300	0.6900	0.6900	2,800
Nov 8, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 7, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 6, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 5, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 4, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 1, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Oct 30, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Oct 29, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	1,000
Oct 28, 2024	0.6300	0.6950	0.6300	0.6950	0.6950	1,900
Oct 25, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
Oct 24, 2024	0.6600	0.7000	0.6300	0.6300	0.6300	8,100
Oct 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Oct 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 17, 2024	0.6500	0.6500	0.6100	0.6500	0.6500	4,100
Oct 16, 2024	0.7250	0.7250	0.6500	0.6500	0.6500	3,700
Oct 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 11, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	4,400
Oct 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 7, 2024	0.6300	0.6500	0.5500	0.6500	0.6500	5,400
Oct 4, 2024	0.6400	0.6600	0.6300	0.6600	0.6600	1,100
Oct 3, 2024	0.6600	0.6600	0.6350	0.6550	0.6550	20,200
Oct 2, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Oct 1, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 30, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 26, 2024	0.6600	0.6750	0.6600	0.6600	0.6600	5,800
Sep 25, 2024	0.6550	0.7150	0.6550	0.6800	0.6800	4,000
Sep 24, 2024	0.6550	0.7250	0.6550	0.7250	0.7250	5,100
Sep 23, 2024	0.6350	0.6600	0.6350	0.6550	0.6550	37,300
Sep 20, 2024	0.7100	0.7250	0.6050	0.6800	0.6800	58,300
Sep 19, 2024	0.7000	0.7300	0.6500	0.7300	0.7300	11,100
Sep 18, 2024	0.7350	0.7350	0.7050	0.7300	0.7300	5,000
Sep 17, 2024	0.7050	0.7350	0.7050	0.7300	0.7300	13,200
Sep 13, 2024	0.7050	0.7500	0.7050	0.7350	0.7350	13,600
Sep 12, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Sep 11, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Sep 10, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Sep 9, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Sep 6, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Sep 5, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Sep 4, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Sep 3, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Sep 2, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Aug 30, 2024	0.7100	0.7550	0.7050	0.7550	0.7550	300
Aug 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 28, 2024	0.7300	0.7550	0.7200	0.7500	0.7500	2,300
Aug 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 21, 2024	0.7300	0.7500	0.7150	0.7500	0.7500	800
Aug 20, 2024	0.7300	0.7500	0.7100	0.7500	0.7500	3,100
Aug 19, 2024	0.7200	0.7550	0.7100	0.7550	0.7550	1,300
Aug 16, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Aug 15, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Aug 14, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Aug 13, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Aug 12, 2024	0.7050	0.7450	0.7000	0.7450	0.7450	5,100
Aug 9, 2024	0.7200	0.7250	0.7200	0.7250	0.7250	3,900
Aug 8, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	33,500
Aug 7, 2024	0.7250	0.7250	0.7100	0.7250	0.7250	10,100
Aug 6, 2024	0.7300	0.7550	0.7300	0.7550	0.7550	5,200
Aug 5, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Aug 2, 2024	0.7350	0.7600	0.7350	0.7550	0.7550	15,500
Aug 1, 2024	0.7450	0.7600	0.7300	0.7550	0.7550	13,700
Jul 31, 2024	0.7350	0.7650	0.7300	0.7650	0.7650	110,800
Jul 30, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	3,900
Jul 29, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 26, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 25, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 24, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 23, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 22, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 19, 2024	0.7500	0.7700	0.7500	0.7650	0.7650	6,300
Jul 18, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 17, 2024	0.7500	0.7650	0.7500	0.7650	0.7650	10,300
Jul 16, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 15, 2024	0.7450	0.7650	0.7150	0.7650	0.7650	33,100
Jul 12, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 11, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 10, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 9, 2024	0.7350	0.7750	0.7350	0.7750	0.7750	6,200
Jul 5, 2024	0.7400	0.7750	0.7150	0.7750	0.7750	2,700
Jul 4, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 3, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 2, 2024	0.7400	0.7750	0.7350	0.7750	0.7750	600
Jul 1, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jun 28, 2024	0.7400	0.7750	0.7350	0.7750	0.7750	600
Jun 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 18, 2024	0.7400	0.7700	0.7350	0.7500	0.7500	1,300
Jun 14, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	100
Jun 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
Jun 12, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jun 11, 2024	0.7500	0.7750	0.7500	0.7750	0.7750	5,100
Jun 10, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jun 7, 2024	0.7600	0.7750	0.7450	0.7750	0.7750	500
Jun 6, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jun 5, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jun 4, 2024	0.7500	0.7800	0.7350	0.7750	0.7750	6,200
May 31, 2024	0.7400	0.7850	0.7300	0.7850	0.7850	1,200
May 30, 2024	0.7400	0.7950	0.7400	0.7500	0.7500	102,400
May 29, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
May 28, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
May 27, 2024	0.7550	0.7550	0.7450	0.7450	0.7450	2,300
May 24, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
May 23, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
May 21, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	200
May 20, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
May 17, 2024	0.7550	0.7900	0.7450	0.7900	0.7900	800
May 16, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	5,000
May 15, 2024	0.7500	0.7850	0.7450	0.7850	0.7850	500
May 14, 2024	0.7550	0.7750	0.7450	0.7700	0.7700	2,900
May 13, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	4,600
May 10, 2024	0.7400	0.7800	0.7400	0.7800	0.7800	10,100
May 9, 2024	0.7400	0.7800	0.7400	0.7800	0.7800	300
May 8, 2024	0.7400	0.7850	0.7400	0.7850	0.7850	20,100
May 7, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
May 6, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
May 3, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
May 2, 2024	0.7600	0.7850	0.7250	0.7850	0.7850	2,100
Apr 30, 2024	0.7300	0.7850	0.7300	0.7850	0.7850	3,000
Apr 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,600
Apr 26, 2024	0.7300	0.7350	0.7300	0.7350	0.7350	26,000
Apr 25, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	7,000
Apr 24, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	46,600
Apr 23, 2024	0.7050	0.7050	0.6900	0.6900	0.6900	10,000
Apr 22, 2024	0.7000	0.7600	0.7000	0.7150	0.7150	39,900
Apr 19, 2024	0.7000	0.7700	0.7000	0.7700	0.7700	300
Apr 18, 2024	0.7550	0.7550	0.7250	0.7250	0.7250	2,400
Apr 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 15, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 9, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 8, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 5, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	20,000
Apr 4, 2024	0.7350	0.7800	0.7350	0.7800	0.7800	600
Apr 3, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	12,300
Apr 2, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	500
Apr 1, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 29, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	3,000
Mar 27, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 26, 2024	0.6950	0.7550	0.6950	0.7550	0.7550	10,200
Mar 25, 2024	0.7200	0.7200	0.6900	0.7150	0.7150	12,200
Mar 22, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	8,200
Mar 21, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	3,000
Mar 20, 2024	0.7800	0.8050	0.7600	0.7600	0.7600	160,300
Mar 19, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 18, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 15, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	29,000
Mar 14, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 13, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	200
Mar 12, 2024	0.7250	0.7600	0.7200	0.7600	0.7600	1,700
Mar 11, 2024	0.7600	0.7600	0.7150	0.7600	0.7600	5,100
Mar 8, 2024	0.7150	0.7700	0.7100	0.7600	0.7600	45,300
Mar 7, 2024	0.7150	0.7650	0.7050	0.7200	0.7200	55,100
Mar 6, 2024	0.7500	0.7500	0.7150	0.7200	0.7200	67,900
Mar 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 4, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	30,700
Mar 1, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	30,000
Feb 29, 2024	0.8000	0.8000	0.7550	0.7550	0.7550	8,000
Feb 28, 2024	0.7800	0.7950	0.7800	0.7950	0.7950	109,900
Feb 27, 2024	0.7350	0.7800	0.7350	0.7800	0.7800	14,900
Feb 26, 2024	0.7500	0.7800	0.7350	0.7350	0.7350	4,100
Feb 23, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 22, 2024	0.7500	0.7800	0.7300	0.7800	0.7800	4,000
Feb 21, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	5,000
Feb 20, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	100
Feb 19, 2024	0.7350	0.7800	0.7350	0.7800	0.7800	4,100
Feb 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 15, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 14, 2024	0.7800	0.7800	0.7600	0.7800	0.7800	10,600
Feb 13, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	1,000

7180.KL Sern Kou Resources Berhad

0.8450

0.00%

5001.KL Mieco Chipboard Berhad

0.7000

0.00%

5576.KL Minho (M) Berhad

0.2850

0.00%

7854.KL Timberwell Berhad

0.5200

0.00%

6904.KL Subur Tiasa Holdings Berhad

0.7400

0.00%

7202.KL Hextar Retail Berhad

0.4800

-1.03%

7123.KL Maxland Berhad

0.0400

-11.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Woodlandor Holdings Berhad (7025.KL)

Related Tickers