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

Kuala Lumpur - Delayed Quote MYR

Zecon Berhad (7028.KL)

0.4800
0.0000
(0.00%)
At close: April 22 at 4:13:31 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.48000.48000.48000.48000.4800-
Apr 23, 20250.48000.48000.48000.48000.4800-
Apr 22, 20250.48000.48000.48000.48000.480049,100
Apr 21, 20250.49000.49000.49000.49000.4900-
Apr 18, 20250.49000.49000.49000.49000.4900-
Apr 17, 20250.49000.49000.49000.49000.4900-
Apr 16, 20250.49000.49000.49000.49000.4900-
Apr 15, 20250.49000.49000.49000.49000.490010,000
Apr 14, 20250.47000.49000.47000.49000.490027,000
Apr 11, 20250.47000.47000.47000.47000.4700-
Apr 10, 20250.47000.47000.47000.47000.4700-
Apr 9, 20250.47000.47000.47000.47000.4700-
Apr 8, 20250.48000.48000.47000.47000.470045,000
Apr 7, 20250.47000.49000.47000.48000.4800104,200
Apr 4, 20250.47000.47000.47000.47000.470015,000
Apr 3, 20250.48000.48000.48000.48000.4800-
Apr 2, 20250.48000.48000.48000.48000.480030,000
Mar 28, 20250.48000.48000.48000.48000.480020,000
Mar 27, 20250.48000.48000.48000.48000.480050,000
Mar 26, 20250.49000.49000.49000.49000.4900-
Mar 25, 20250.47500.49500.47500.49000.4900158,200
Mar 24, 20250.47000.47000.47000.47000.4700-
Mar 21, 20250.47000.47000.47000.47000.4700-
Mar 20, 20250.47000.47000.47000.47000.470029,400
Mar 19, 20250.48000.48000.48000.48000.480012,000
Mar 17, 20250.47000.47000.47000.47000.4700-
Mar 14, 20250.47000.47000.47000.47000.4700-
Mar 13, 20250.47000.47000.47000.47000.4700-
Mar 12, 20250.47000.47000.47000.47000.4700600
Mar 11, 20250.49500.49500.49500.49500.495022,000
Mar 10, 20250.49500.49500.49500.49500.495031,900
Mar 7, 20250.49500.49500.49500.49500.495020,100
Mar 6, 20250.49500.49500.49500.49500.495062,600
Mar 5, 20250.49500.49500.49500.49500.495070,000
Mar 4, 20250.50000.50000.49500.49500.495030,900
Mar 3, 20250.50500.51000.50500.51000.51002,000
Feb 28, 20250.51000.51000.51000.51000.51003,200
Feb 27, 20250.50000.50500.50000.50000.500078,600
Feb 26, 20250.49500.49500.49500.49500.49504,500
Feb 25, 20250.49500.49500.49500.49500.4950-
Feb 24, 20250.49500.49500.49500.49500.495021,300
Feb 21, 20250.49500.49500.49500.49500.49503,500
Feb 20, 20250.50000.50000.50000.50000.500026,000
Feb 19, 20250.50500.51500.49500.51500.515023,000
Feb 18, 20250.50500.50500.50500.50500.50506,100
Feb 17, 20250.50500.50500.50500.50500.505069,400
Feb 14, 20250.50000.50500.50000.50500.505044,600
Feb 13, 20250.50000.50500.49500.50500.505089,700
Feb 12, 20250.51000.52000.51000.51500.5150201,000
Feb 10, 20250.52000.52000.51000.51000.5100141,800
Feb 7, 20250.49000.53500.49000.50000.5000493,900
Feb 6, 20250.48000.48000.48000.48000.480092,000
Feb 5, 20250.48000.48000.48000.48000.4800-
Feb 4, 20250.48000.48000.48000.48000.4800-
Feb 3, 20250.49000.49000.48000.48000.48008,000
Jan 31, 20250.48500.49500.48500.49500.4950156,600
Jan 28, 20250.48000.48000.48000.48000.480018,900
Jan 27, 20250.48000.48000.47000.47000.470040,000
Jan 24, 20250.49000.49000.48000.48000.480038,000
Jan 23, 20250.47000.47000.47000.47000.4700-
Jan 22, 20250.47000.47000.47000.47000.4700-
Jan 21, 20250.47000.47000.47000.47000.4700-
Jan 20, 20250.47000.47000.47000.47000.4700-
Jan 17, 20250.47000.47000.47000.47000.47002,000
Jan 16, 20250.47500.47500.47000.47000.4700371,000
Jan 15, 20250.48500.48500.48000.48000.4800185,000
Jan 14, 20250.50000.50000.50000.50000.500050,000
Jan 13, 20250.49500.49500.49500.49500.495050,000
Jan 10, 20250.48000.48000.47500.47500.475055,000
Jan 9, 20250.48500.48500.48000.48000.480054,000
Jan 8, 20250.47500.47500.47500.47500.4750-
Jan 7, 20250.47500.47500.47500.47500.47508,000
Jan 6, 20250.48000.48000.48000.48000.4800-
Jan 3, 20250.48000.48000.48000.48000.480010,000
Jan 2, 20250.50000.50000.50000.50000.5000-
Dec 31, 20240.50000.50000.50000.50000.5000-
Dec 30, 20240.50000.50000.50000.50000.5000-
Dec 27, 20240.49500.50000.49500.50000.500030,000
Dec 26, 20240.49000.49000.49000.49000.490039,400
Dec 24, 20240.49000.49000.49000.49000.490032,000
Dec 23, 20240.49000.49000.49000.49000.4900-
Dec 20, 20240.46500.49000.46500.49000.490033,000
Dec 19, 20240.46000.46500.46000.46500.465010,500
Dec 18, 20240.50000.50000.50000.50000.5000-
Dec 17, 20240.50000.50000.50000.50000.5000-
Dec 16, 20240.50000.50000.50000.50000.5000300
Dec 13, 20240.50000.50000.50000.50000.500029,700
Dec 12, 20240.50000.50000.48500.48500.485067,500
Dec 11, 20240.50000.50000.50000.50000.500032,500
Dec 10, 20240.49000.50000.49000.50000.500081,200
Dec 9, 20240.49000.49000.49000.49000.490025,000
Dec 6, 20240.48000.48000.48000.48000.480034,000
Dec 5, 20240.49500.49500.49500.49500.49503,000
Dec 4, 20240.50000.50000.50000.50000.5000100,000
Dec 3, 20240.50000.50000.50000.50000.500050,000
Dec 2, 20240.50000.50000.50000.50000.5000-
Nov 29, 20240.50000.50000.50000.50000.5000-
Nov 28, 20240.47500.51000.47000.50000.5000816,800
Nov 27, 20240.47000.47000.47000.47000.470092,000
Nov 26, 20240.47500.47500.47500.47500.4750-
Nov 25, 20240.45000.47500.45000.47500.475018,500
Nov 22, 20240.44500.47500.44500.47500.47505,500
Nov 21, 20240.47500.47500.46500.46500.4650145,900
Nov 20, 20240.47000.47000.47000.47000.470015,100
Nov 19, 20240.47500.49000.47000.47000.47009,500
Nov 18, 20240.49000.49000.49000.49000.49005,000
Nov 15, 20240.49500.49500.49500.49500.4950-
Nov 14, 20240.49500.49500.49500.49500.4950-
Nov 13, 20240.49500.49500.49500.49500.4950-
Nov 12, 20240.50000.50000.47000.49500.495033,800
Nov 11, 20240.50000.50000.50000.50000.5000100,000
Nov 8, 20240.50500.50500.50000.50000.500010,000
Nov 7, 20240.51000.51000.51000.51000.5100500
Nov 6, 20240.50000.50000.50000.50000.5000-
Nov 5, 20240.50000.50000.50000.50000.5000-
Nov 4, 20240.50500.51000.50000.50000.500053,300
Nov 1, 20240.51500.51500.51500.51500.51505,000
Oct 30, 20240.51500.51500.51500.51500.51502,000
Oct 29, 20240.51500.51500.51500.51500.5150-
Oct 28, 20240.50500.52000.50500.51500.515036,500
Oct 25, 20240.52500.52500.52000.52000.52003,500
Oct 24, 20240.51000.52000.50500.50500.505018,100
Oct 23, 20240.52500.52500.52500.52500.5250100
Oct 22, 20240.51000.52500.51000.52500.525050,500
Oct 21, 20240.52000.52500.50500.52500.525030,900
Oct 18, 20240.51000.51000.50500.50500.505026,000
Oct 17, 20240.51000.52000.51000.51500.515040,000
Oct 16, 20240.51000.51000.51000.51000.5100-
Oct 15, 20240.51000.51000.51000.51000.5100-
Oct 14, 20240.50500.52000.50000.51000.510027,900
Oct 11, 20240.49500.50500.49500.50500.505041,500
Oct 10, 20240.49000.50000.49000.50000.500038,400
Oct 9, 20240.49000.49000.49000.49000.49009,600
Oct 8, 20240.49500.49500.49500.49500.4950100
Oct 7, 20240.49000.49500.48000.49500.495020,000
Oct 4, 20240.47500.47500.47500.47500.4750-
Oct 3, 20240.47500.47500.47500.47500.4750-
Oct 2, 20240.48000.48000.47500.47500.475016,000
Oct 1, 20240.48000.48000.48000.48000.4800-
Sep 30, 20240.48000.48000.48000.48000.4800-
Sep 27, 20240.48000.48000.48000.48000.480027,100
Sep 26, 20240.48000.48000.48000.48000.4800-
Sep 25, 20240.48000.48000.48000.48000.4800465,300
Sep 24, 20240.48500.48500.48000.48000.480090,000
Sep 23, 20240.48500.48500.48500.48500.4850-
Sep 20, 20240.48500.48500.48500.48500.48501,000
Sep 19, 20240.48500.48500.48500.48500.4850-
Sep 18, 20240.48500.48500.48500.48500.4850-
Sep 17, 20240.48500.48500.48500.48500.4850-
Sep 13, 20240.48500.48500.48500.48500.48505,000
Sep 12, 20240.48500.48500.48500.48500.48503,000
Sep 11, 20240.48500.48500.48500.48500.48503,000
Sep 10, 20240.48500.48500.48500.48500.4850-
Sep 9, 20240.48500.48500.48500.48500.485020,000
Sep 6, 20240.48500.48500.48500.48500.485047,600
Sep 5, 20240.48500.48500.48500.48500.485033,000
Sep 4, 20240.48500.48500.48500.48500.485015,000
Sep 3, 20240.48500.48500.48500.48500.4850-
Sep 2, 20240.48500.48500.48500.48500.485017,000
Aug 30, 20240.48500.49500.48500.49500.495044,600
Aug 29, 20240.49000.49000.49000.49000.4900-
Aug 28, 20240.49000.49000.49000.49000.490018,000
Aug 27, 20240.50000.50000.50000.50000.50005,000
Aug 26, 20240.50000.50000.50000.50000.5000-
Aug 23, 20240.50000.50000.50000.50000.5000-
Aug 22, 20240.50000.50000.50000.50000.5000-
Aug 21, 20240.50000.50000.50000.50000.5000-
Aug 20, 20240.49500.50000.49500.50000.500094,400
Aug 19, 20240.49500.49500.49000.49000.490025,000
Aug 16, 20240.48000.48000.48000.48000.4800-
Aug 15, 20240.50500.50500.48000.48000.4800392,000
Aug 14, 20240.51000.51000.51000.51000.510024,000
Aug 13, 20240.51000.51000.51000.51000.5100100,000
Aug 12, 20240.50500.52000.50500.51500.5150155,000
Aug 9, 20240.50500.50500.50000.50000.500034,800
Aug 8, 20240.50000.50000.50000.50000.50008,000
Aug 7, 20240.49000.50500.49000.50000.500052,100
Aug 6, 20240.48000.50500.48000.49000.4900257,500
Aug 5, 20240.50500.53000.46500.48000.4800169,900
Aug 2, 20240.55000.55000.53500.53500.535032,700
Aug 1, 20240.54500.55500.54000.55500.555092,800
Jul 31, 20240.53500.54500.53500.54500.545062,800
Jul 30, 20240.56000.56000.53500.53500.5350149,200
Jul 29, 20240.54500.56000.54000.55000.5500231,300
Jul 26, 20240.56000.56000.54000.54000.540032,800
Jul 25, 20240.54500.56500.54500.54500.54501,003,400
Jul 24, 20240.54000.54000.53500.54000.5400124,700
Jul 23, 20240.54000.54000.54000.54000.540037,700
Jul 22, 20240.54500.54500.53000.53500.5350183,500
Jul 19, 20240.53500.55000.53000.55000.5500259,400
Jul 18, 20240.52000.53000.52000.53000.530087,500
Jul 17, 20240.51500.52500.51500.52000.5200201,800
Jul 16, 20240.53000.53000.53000.53000.530072,600
Jul 15, 20240.52000.52000.52000.52000.52005,000
Jul 12, 20240.51500.53000.51500.52000.520095,700
Jul 11, 20240.52500.53000.52000.52000.5200192,500
Jul 10, 20240.51500.52000.51500.52000.520029,900
Jul 9, 20240.51500.53000.51500.51500.5150263,000
Jul 5, 20240.49500.51500.49000.51000.5100146,900
Jul 4, 20240.46500.49000.46500.49000.490082,000
Jul 3, 20240.47000.47000.47000.47000.470041,700
Jul 2, 20240.47000.47000.47000.47000.4700300
Jul 1, 20240.47000.47500.47000.47000.470033,200
Jun 28, 20240.46000.46000.46000.46000.46002,000
Jun 27, 20240.46000.46000.46000.46000.4600-
Jun 26, 20240.46000.46000.46000.46000.46008,200
Jun 25, 20240.46500.48500.45500.48500.485072,500
Jun 24, 20240.46000.46500.46000.46500.465086,200
Jun 21, 20240.47000.47000.46500.46500.465060,300
Jun 20, 20240.48000.48000.47000.47000.470043,000
Jun 19, 20240.48500.49500.48500.48500.485037,200
Jun 18, 20240.50000.50000.48500.48500.485040,400
Jun 14, 20240.50000.50000.50000.50000.500024,000
Jun 13, 20240.47000.51000.45500.50000.500083,400
Jun 12, 20240.49500.50000.45000.48000.4800109,300
Jun 11, 20240.51500.52000.49500.50000.5000283,200
Jun 10, 20240.43500.50500.43500.50500.50501,256,900
Jun 7, 20240.42000.43500.42000.43500.4350173,300
Jun 6, 20240.43000.43000.43000.43000.430050,000
Jun 5, 20240.42000.42000.42000.42000.420036,900
Jun 4, 20240.42500.42500.42000.42000.420044,000
May 31, 20240.43000.43000.43000.43000.4300-
May 30, 20240.43000.43000.43000.43000.4300-
May 29, 20240.42500.43000.42500.43000.430072,000
May 28, 20240.42500.42500.42500.42500.425013,000
May 27, 20240.43000.43000.42500.42500.425035,000
May 24, 20240.43000.43000.43000.43000.430093,000
May 23, 20240.43000.43000.43000.43000.4300155,600
May 21, 20240.43500.43500.42500.42500.4250160,000
May 20, 20240.43000.43000.42500.43000.430050,000
May 17, 20240.43000.43000.43000.43000.430042,000
May 16, 20240.42500.43500.42500.43500.4350516,900
May 15, 20240.42000.42500.41000.42500.4250528,100
May 14, 20240.42500.42500.42500.42500.425040,000
May 13, 20240.42500.43000.42500.42500.4250220,000
May 10, 20240.42500.42500.42000.42000.4200160,500
May 9, 20240.43500.43500.43000.43000.4300442,000
May 8, 20240.43500.43500.43500.43500.435093,000
May 7, 20240.42500.45000.42500.44000.4400575,000
May 6, 20240.40500.43000.40500.42500.4250392,200
May 3, 20240.40500.42000.40500.42000.4200100,000
May 2, 20240.40000.42000.40000.42000.420020,500
Apr 30, 20240.40000.40000.40000.40000.400020,000
Apr 29, 20240.39500.39500.39500.39500.395010,000
Apr 26, 20240.39500.39500.39500.39500.3950-
Apr 25, 20240.39500.39500.39500.39500.3950-

Related Tickers

GMUAF
0.4085
0.00%
 
1961.T Sanki Engineering Co., Ltd.
3,420.00
+1.94%
 
0193.KL Kinergy Advancement Berhad
0.3300
0.00%
 
1651.KL Malaysian Resources Corporation Berhad
0.4400
+1.15%
 
5398.KL Gamuda Berhad
3.9900
+1.53%