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

Kuala Lumpur - Delayed Quote MYR

Mayu Global Group Berhad (7099.KL)

Compare

0.2300

-0.0100

(-4.17%)

At close: February 28 at 4:20:46 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	0.2300	0.2300	0.2150	0.2300	0.2300	130,000
Feb 27, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 26, 2025	0.2400	0.2400	0.2350	0.2400	0.2400	35,000
Feb 25, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	5,000
Feb 24, 2025	0.2350	0.2350	0.2150	0.2150	0.2150	150,000
Feb 21, 2025	0.2400	0.2550	0.2400	0.2550	0.2550	11,500
Feb 20, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	12,900
Feb 19, 2025	0.2400	0.2600	0.2400	0.2400	0.2400	27,500
Feb 18, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	272,800
Feb 17, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	-
Feb 14, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	-
Feb 13, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	6,700
Feb 12, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	100
Feb 10, 2025	0.2600	0.2650	0.2500	0.2650	0.2650	226,200
Feb 7, 2025	0.2750	0.2750	0.2500	0.2550	0.2550	229,900
Feb 6, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Feb 5, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 4, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Feb 3, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 31, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	10,000
Jan 28, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 27, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 24, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 23, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	100
Jan 22, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jan 21, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	2,800
Jan 20, 2025	0.2600	0.2800	0.2450	0.2800	0.2800	20,200
Jan 17, 2025	0.2700	0.2750	0.2550	0.2750	0.2750	178,000
Jan 16, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	1,500
Jan 15, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 14, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
Jan 13, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 10, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 9, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 8, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 7, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	300
Jan 6, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	1,700
Jan 2, 2025	0.2700	0.2750	0.2650	0.2650	0.2650	10,300
Dec 31, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Dec 30, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	26,000
Dec 27, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	30,000
Dec 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 24, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	4,800
Dec 23, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	26,900
Dec 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 18, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	12,100
Dec 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 12, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	19,100
Dec 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	51,000
Dec 9, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 6, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	5,000
Dec 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 4, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 3, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	2,600
Dec 2, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
Nov 29, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,500
Nov 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	26,700
Nov 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,100
Nov 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	38,300
Nov 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	600
Nov 14, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	20,000
Nov 13, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	45,500
Nov 8, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	19,100
Nov 7, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Nov 6, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Nov 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Nov 4, 2024	0.2800	0.2950	0.2500	0.2950	0.2950	294,400
Nov 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 30, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	10,000
Oct 29, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	22,400
Oct 28, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	44,200
Oct 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	20,000
Oct 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,800
Oct 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	17,000
Oct 21, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	8,000
Oct 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	82,200
Oct 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 11, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 10, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	10,000
Oct 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	51,000
Oct 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Oct 7, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	10,000
Oct 4, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	398,300
Oct 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	13,000
Oct 2, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	10,000
Oct 1, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	11,000
Sep 30, 2024	0.2850	0.2900	0.2850	0.2850	0.2850	27,600
Sep 27, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	6,300
Sep 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	15,000
Sep 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	21,100
Sep 24, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 23, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	400
Sep 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Sep 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Sep 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
Sep 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Sep 11, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	72,000
Sep 10, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	61,000
Sep 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	18,000
Sep 6, 2024	0.3300	0.3300	0.2900	0.2900	0.2900	5,200
Sep 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	13,000
Sep 4, 2024	0.2950	0.3000	0.2900	0.2900	0.2900	21,100
Sep 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	22,100
Sep 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,600
Aug 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 29, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	43,100
Aug 28, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	24,000
Aug 27, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	12,500
Aug 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	25,400
Aug 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	80,000
Aug 20, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	800
Aug 19, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	2,000
Aug 16, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	13,000
Aug 15, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Aug 14, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Aug 13, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Aug 12, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Aug 9, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	43,000
Aug 8, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	9,000
Aug 7, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	68,000
Aug 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	80,000
Aug 5, 2024	0.3000	0.3050	0.2900	0.2900	0.2900	225,000
Aug 2, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	83,000
Aug 1, 2024	0.3100	0.3150	0.3100	0.3100	0.3100	39,000
Jul 31, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	33,000
Jul 30, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	66,700
Jul 29, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	32,000
Jul 26, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,800
Jul 25, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	33,300
Jul 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Jul 23, 2024	0.3300	0.3350	0.3200	0.3200	0.3200	314,300
Jul 22, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	109,400
Jul 19, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	347,100
Jul 18, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	58,800
Jul 17, 2024	0.3300	0.3400	0.3300	0.3350	0.3350	31,600
Jul 16, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	36,500
Jul 15, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	300
Jul 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	41,800
Jul 11, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	25,200
Jul 10, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	24,200
Jul 9, 2024	0.3400	0.3550	0.3400	0.3550	0.3550	13,100
Jul 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	30,000
Jul 4, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	60,300
Jul 3, 2024	0.3400	0.3450	0.3300	0.3450	0.3450	82,600
Jul 2, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	12,000
Jul 1, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	11,100
Jun 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	20,000
Jun 27, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
Jun 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 25, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	95,500
Jun 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	25,100
Jun 21, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	64,000
Jun 20, 2024	0.3400	0.3450	0.3300	0.3400	0.3400	137,800
Jun 19, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jun 18, 2024	0.3700	0.3700	0.3450	0.3450	0.3450	100,100
Jun 14, 2024	0.3550	0.3650	0.3550	0.3650	0.3650	63,000
Jun 13, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	122,300
Jun 12, 2024	0.3800	0.3800	0.3600	0.3750	0.3750	121,200
Jun 11, 2024	0.3500	0.3800	0.3400	0.3800	0.3800	586,100
Jun 10, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	321,400
Jun 7, 2024	0.3750	0.3750	0.3550	0.3550	0.3550	309,900
Jun 6, 2024	0.3700	0.3800	0.3650	0.3650	0.3650	524,200
Jun 5, 2024	0.3600	0.3850	0.3550	0.3700	0.3700	838,000
Jun 4, 2024	0.3400	0.3650	0.3400	0.3650	0.3650	570,200
May 31, 2024	0.3400	0.3450	0.3300	0.3400	0.3400	144,400
May 30, 2024	0.3500	0.3500	0.3300	0.3350	0.3350	343,300
May 29, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	420,700
May 28, 2024	0.3350	0.3600	0.3300	0.3600	0.3600	1,402,000
May 27, 2024	0.3350	0.3450	0.3200	0.3350	0.3350	568,200
May 24, 2024	0.3250	0.3350	0.3200	0.3350	0.3350	175,100
May 23, 2024	0.3150	0.3250	0.3100	0.3250	0.3250	451,600
May 21, 2024	0.3150	0.3150	0.3050	0.3150	0.3150	261,400
May 20, 2024	0.3100	0.3150	0.3000	0.3150	0.3150	322,300
May 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 16, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	101,000
May 15, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	65,800
May 14, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
May 13, 2024	0.3100	0.3150	0.3050	0.3050	0.3050	77,300
May 10, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	148,100
May 9, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	117,700
May 8, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	20,000
May 7, 2024	0.2950	0.3100	0.2900	0.2900	0.2900	88,800
May 6, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	300
May 3, 2024	0.3000	0.3100	0.2850	0.2850	0.2850	47,500
May 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,300
Apr 30, 2024	0.2850	0.3000	0.2850	0.2900	0.2900	35,200
Apr 29, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	7,200
Apr 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Apr 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,000
Apr 24, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
Apr 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 22, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	125,800
Apr 19, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	53,200
Apr 18, 2024	0.2850	0.3000	0.2800	0.3000	0.3000	9,800
Apr 17, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	79,200
Apr 16, 2024	0.2850	0.2900	0.2750	0.2900	0.2900	38,900
Apr 15, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	10,400
Apr 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Apr 9, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	15,700
Apr 8, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	215,000
Apr 5, 2024	0.2850	0.3050	0.2850	0.3000	0.3000	77,000
Apr 4, 2024	0.2900	0.2950	0.2850	0.2850	0.2850	90,000
Apr 3, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	64,000
Apr 2, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	64,800
Apr 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	29,000
Mar 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,200
Mar 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 21, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	3,100
Mar 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
Mar 19, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	14,000
Mar 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	25,000
Mar 15, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Mar 14, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	10,300
Mar 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Mar 12, 2024	0.2750	0.2950	0.2750	0.2950	0.2950	94,800
Mar 11, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	45,100
Mar 8, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	25,000
Mar 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 6, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	50,100
Mar 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	49,400
Mar 4, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	8,000
Mar 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Feb 29, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Feb 28, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	23,000

5568.KL APB Resources Berhad

0.2100

-6.67%

7221.KL BSL Corporation Berhad

0.0250

0.00%

7050.KL Wong Engineering Corporation Berhad

0.2100

-6.67%

7225.KL P.A. Resources Berhad

0.2000

-2.44%

5163.KL Seremban Engineering Berhad

0.5650

0.00%

8443.KL Hil Industries Berhad

0.8200

-1.20%

0238.KL CEKD Berhad

0.3950

-1.25%

0240.KL Coraza Integrated Technology Berhad

0.5400

+0.93%

5292.KL UWC Berhad

2.5000

-8.09%

7233.KL Dufu Technology Corp. Berhad

1.3100

-4.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mayu Global Group Berhad (7099.KL)

Related Tickers