Kuala Lumpur - Delayed Quote MYR

SKB Shutters Corporation Berhad (7115.KL)

Compare
0.8550
-0.0200
(-2.29%)
As of 2:45:00 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.88000.89000.84500.85500.85501,007,200
Jan 15, 20250.88500.90000.86500.87500.8750803,600
Jan 14, 20250.92000.92000.88000.88500.88501,107,100
Jan 13, 20250.91000.92500.90000.91500.9150648,800
Jan 10, 20250.93000.93000.90500.92500.9250794,500
Jan 9, 20250.97500.97500.92500.93500.93501,943,700
Jan 8, 20250.98500.99000.96000.97500.97501,384,800
Jan 7, 20251.01001.02000.98500.99000.99001,244,200
Jan 6, 20250.96001.01000.96001.01001.01003,560,600
Jan 3, 20250.94000.97000.93500.96000.96002,558,900
Jan 2, 20250.93000.94500.93000.94000.9400616,100
Dec 31, 20240.94000.94500.92000.93000.9300909,700
Dec 30, 20240.89500.94500.88500.94000.94001,825,400
Dec 27, 20240.90000.91000.90000.90000.9000496,800
Dec 26, 20240.86000.91500.85500.89500.89501,418,800
Dec 24, 20240.85500.89000.84000.86000.8600694,200
Dec 23, 20240.85000.85500.84000.85500.8550314,300
Dec 20, 20240.83000.86000.81500.84000.84002,633,600
Dec 19, 20240.85500.85500.83000.83500.8350680,000
Dec 18, 20240.84500.87000.84500.86000.8600306,800
Dec 17, 20240.86500.87500.84000.84000.8400441,500
Dec 16, 20240.89500.89500.86500.86500.8650439,500
Dec 13, 20240.90000.90000.88500.89000.8900226,600
Dec 12, 20240.90000.90500.89500.90000.9000104,300
Dec 11, 20240.90000.90500.88500.90000.9000617,900
Dec 10, 20240.89500.91000.89000.89500.8950206,600
Dec 9, 20240.92500.93500.89500.90500.9050529,400
Dec 6, 20240.92000.93500.91500.92000.9200460,900
Dec 5, 20240.93000.93500.92000.92500.9250584,700
Dec 4, 20240.92500.94500.91500.93500.93501,279,300
Dec 3, 20240.89500.95500.88500.93000.93002,024,700
Dec 2, 20240.90500.91500.88500.90000.9000321,200
Nov 29, 20240.84000.96000.84000.90000.90006,885,400
Nov 28, 20240.79500.80000.79500.79500.7950121,300
Nov 27, 20240.80000.80500.79000.80000.8000187,800
Nov 26, 20240.82500.82500.78000.79000.7900397,600
Nov 25, 20240.83000.83500.82500.82500.825060,800
Nov 22, 20240.84000.84000.83000.83000.830088,900
Nov 21, 20240.85000.85500.83500.84500.8450130,800
Nov 20, 20240.80500.86500.80500.85500.85501,136,400
Nov 19, 20240.80000.82000.80000.82000.8200171,200
Nov 18, 20240.81000.82000.81000.81000.8100271,700
Nov 15, 20240.78500.83000.78500.81000.8100927,800
Nov 14, 20240.75500.79000.75500.78500.7850395,400
Nov 13, 20240.76500.76500.75500.75500.755058,600
Nov 12, 20240.77000.77000.75500.76500.7650399,000
Nov 11, 20240.78500.78500.77000.77500.7750164,800
Nov 8, 20240.78500.79000.77500.78500.7850201,100
Nov 7, 20240.80500.80500.78500.79500.7950180,000
Nov 6, 20240.77500.80000.77500.80000.8000404,700
Nov 5, 20240.77500.78000.76500.77500.7750176,800
Nov 4, 20240.75000.80500.75000.77500.7750988,000
Nov 1, 20240.76000.76000.71500.74500.7450990,900
Oct 30, 20240.78500.78500.76000.76500.7650278,500
Oct 29, 20240.74500.79500.73500.78500.7850822,900
Oct 28, 20240.80500.81500.73000.74000.74001,930,500
Oct 25, 20240.86500.87000.80500.80500.80501,967,800
Oct 24, 20240.87500.87500.86500.87000.8700232,000
Oct 23, 20240.87000.88000.86500.87500.8750308,200
Oct 22, 20240.87500.88500.87000.87500.8750253,200
Oct 21, 20240.89000.89000.87500.88000.8800142,000
Oct 18, 20240.87000.90000.87000.89000.8900947,000
Oct 17, 20240.87500.88000.86500.87500.8750531,800
Oct 16, 20240.87500.89000.87500.88000.8800105,000
Oct 15, 20240.90000.90000.88000.89500.8950263,900
Oct 14, 20240.90000.91000.89500.90000.9000190,200
Oct 11, 20240.91000.91000.89000.91000.9100176,600
Oct 10, 20240.90500.91500.90000.91000.9100308,800
Oct 9, 20240.90000.90000.88000.90000.9000331,700
Oct 8, 20240.89000.90500.87000.90000.90001,101,500
Oct 7, 20240.89000.91000.88000.90000.9000436,400
Oct 4, 20240.87000.90000.87000.89500.8950871,200
Oct 3, 20240.88500.89500.86500.87000.87001,200,200
Oct 2, 20240.89000.91000.88000.88500.8850733,900
Oct 1, 20240.90000.92500.89500.91500.9150384,000
Sep 30, 20240.91000.92000.88500.91000.9100890,500
Sep 27, 20240.94500.94500.91000.92000.9200541,000
Sep 26, 20240.92500.94500.91500.94500.9450402,500
Sep 25, 20240.98000.98500.91000.93000.93001,206,700
Sep 24, 20241.00001.04000.97000.97000.97002,079,900
Sep 23, 20240.98501.00000.96000.99500.99501,255,000
Sep 20, 20241.01001.02000.97000.98500.98501,258,600
Sep 19, 20240.94501.00000.94501.00001.00002,874,300
Sep 18, 20240.94500.94500.92500.93500.9350352,000
Sep 17, 20240.96000.96000.91000.93000.9300551,100
Sep 13, 20240.94000.96500.92500.94500.9450751,100
Sep 12, 20240.92000.93000.90000.91500.9150300,600
Sep 11, 20240.94000.94000.89000.90000.9000628,600
Sep 10, 20240.96000.98000.93500.94500.9450243,900
Sep 9, 20240.95000.95500.92500.94000.9400531,200
Sep 6, 20240.99001.00000.96000.96500.9650985,600
Sep 5, 20241.01001.02000.97000.98500.9850818,700
Sep 4, 20240.99501.02000.97501.00001.0000908,400
Sep 3, 20241.04001.05001.00001.03001.03001,490,800
Sep 2, 20240.96501.04000.96001.02001.02003,136,500
Aug 30, 20240.86500.97000.86000.95500.95503,757,100
Aug 29, 20240.83000.85000.80500.81500.8150412,500
Aug 28, 20240.87000.87500.82500.82500.8250596,100
Aug 27, 20240.87500.88000.87000.87000.8700335,200
Aug 26, 20240.90000.90500.87500.89000.8900496,800
Aug 23, 20240.92000.92000.87500.88500.88501,606,400
Aug 22, 20240.94500.96500.91500.93000.9300675,700
Aug 21, 20240.93000.98000.93000.94500.9450349,000
Aug 20, 20240.99000.99000.93500.94000.9400937,400
Aug 19, 20241.01001.01000.98000.99000.99001,121,500
Aug 16, 20240.96001.02000.96000.99000.99002,341,600
Aug 15, 20240.94000.95500.90000.95000.95001,409,900
Aug 14, 20240.94000.94000.92500.94000.9400773,200
Aug 13, 20240.94500.95500.91500.93000.9300905,300
Aug 12, 20240.95000.98000.92500.93500.93502,273,400
Aug 9, 20240.93500.95000.92500.93000.93001,738,000
Aug 8, 20240.92000.96000.88500.91500.91502,158,500
Aug 7, 20240.86000.94500.83500.92000.92002,502,000
Aug 6, 20240.85000.89500.80000.85000.85003,314,500
Aug 5, 20240.94500.94500.81500.83000.83003,959,800
Aug 2, 20241.05001.06000.95000.97000.97003,251,900
Aug 1, 20241.04001.11001.02001.07001.07002,768,300
Jul 31, 20241.04001.07001.01001.05001.05002,765,100
Jul 30, 20241.16001.17001.05001.05001.05003,258,300
Jul 29, 20241.10001.20001.08001.16001.16005,313,000
Jul 26, 20241.10001.11001.03001.08001.08001,842,900
Jul 25, 20241.12001.19001.07001.08001.08006,068,500
Jul 24, 20241.00001.14000.98001.13001.13007,781,600
Jul 23, 20240.94001.04000.94001.00001.00005,271,100
Jul 22, 20240.96000.96000.91000.94000.94002,158,400
Jul 19, 20240.97500.97500.94500.96000.96001,208,600
Jul 18, 20240.94000.98000.90000.96500.96502,757,400
Jul 17, 20241.01001.04000.96000.96000.96003,582,200
Jul 16, 20240.99001.05000.97501.01001.01003,783,700
Jul 15, 20241.01001.05000.97000.99000.99002,811,200
Jul 12, 20241.02001.03000.97001.01001.01001,960,400
Jul 11, 20240.93501.03000.93501.02001.02004,332,000
Jul 10, 20240.95500.98500.92500.94000.94002,175,900
Jul 9, 20240.98500.98500.88000.93500.93502,217,600
Jul 5, 20241.00001.03000.98000.99500.99502,158,300
Jul 4, 20240.89501.06000.86501.00001.000011,476,300
Jul 3, 20240.73500.91500.73500.89500.895013,562,700
Jul 2, 20240.75000.76000.73500.73500.7350622,800
Jul 1, 20240.75000.76000.72500.75000.7500846,400
Jun 28, 20240.74000.75500.74000.74500.7450726,100
Jun 27, 20240.75500.76500.73000.73500.73503,719,100
Jun 26, 20240.69000.75000.69000.73000.7300927,500
Jun 25, 20240.70000.70000.68000.69000.6900327,900
Jun 24, 20240.67500.71000.67500.69000.6900507,500
Jun 21, 20240.69500.71000.67500.67500.6750403,900
Jun 20, 20240.67500.70000.66000.69500.6950635,200
Jun 19, 20240.71000.71000.67500.67500.67501,497,900
Jun 18, 20240.72500.73500.71500.71500.7150714,800
Jun 14, 20240.72500.74500.72500.72500.7250573,200
Jun 13, 20240.73000.75500.72000.73500.73501,247,000
Jun 12, 20240.77000.77000.71500.72500.72501,840,400
Jun 11, 20240.77500.78000.74500.76500.76501,423,200
Jun 10, 20240.74000.79000.73500.76500.76503,912,200
Jun 7, 20240.70500.73500.70000.72000.72004,992,300
Jun 6, 20240.69000.71000.68500.70500.7050742,900
Jun 5, 20240.66000.70000.65500.68500.68501,096,400
Jun 4, 20240.69500.70000.66000.66000.66001,231,100
May 31, 20240.68500.69500.67000.69000.69001,392,100
May 30, 20240.69500.69500.67500.68000.6800432,300
May 29, 20240.68000.69500.66500.69500.69501,205,700
May 28, 20240.70000.70000.65000.69000.69001,503,700
May 27, 20240.71000.71500.70000.70000.7000793,500
May 24, 20240.69000.72000.67500.71000.71001,851,700
May 23, 20240.69000.70000.68500.69000.69001,260,400
May 21, 20240.69500.70500.67500.69000.69002,053,900
May 20, 20240.65000.69000.64500.68500.68502,922,800
May 17, 20240.65500.67000.64500.65000.6500725,800
May 16, 20240.65500.67500.65000.65500.6550958,800
May 15, 20240.67000.67000.65000.66000.66001,468,300
May 14, 20240.64000.68500.63500.67000.67004,206,200
May 13, 20240.61000.64000.61000.63500.63501,804,100
May 10, 20240.60000.61500.60000.61000.6100489,400
May 9, 20240.60500.61000.60000.60500.6050264,700
May 8, 20240.61000.61500.60000.60000.6000331,200
May 7, 20240.60000.61500.59500.61500.6150502,000
May 6, 20240.59500.60500.59500.59500.5950350,200
May 3, 20240.58500.59000.58500.59000.5900251,800
May 2, 20240.59500.59500.58500.59000.5900192,500
Apr 30, 20240.59000.59500.59000.59500.595078,500
Apr 29, 20240.59000.59500.58500.59000.5900257,500
Apr 26, 20240.59500.60000.59000.59000.5900231,000
Apr 25, 20240.60000.61000.59000.61000.6100206,500
Apr 24, 20240.60000.62000.60000.60000.6000572,800
Apr 23, 20240.58500.60000.58500.59000.5900309,600
Apr 22, 20240.58000.59500.58000.59000.5900255,000
Apr 19, 20240.60000.62000.58000.59000.5900516,200
Apr 18, 20240.60000.61000.59000.60000.6000246,400
Apr 17, 20240.58000.60500.58000.60000.6000576,600
Apr 16, 20240.60000.61000.57000.58000.58001,391,400
Apr 15, 20240.64500.64500.60000.61000.61001,620,000
Apr 12, 20240.65000.65500.64500.65000.65001,060,400
Apr 9, 20240.64500.65500.64000.65000.65001,193,000
Apr 8, 20240.61000.65000.61000.64500.64504,759,100
Apr 5, 20240.61000.61000.60500.61000.6100277,100
Apr 4, 20240.59500.62000.59000.61000.6100726,000
Apr 3, 20240.60500.61000.59500.60000.6000377,300
Apr 2, 20240.62000.63000.61000.61000.61001,288,600
Apr 1, 20240.59000.62500.59000.62000.6200733,000
Mar 29, 20240.59500.59500.58500.59500.5950171,000
Mar 27, 20240.59500.59500.58500.59000.5900236,900
Mar 26, 20240.60000.60000.59000.59000.5900257,600
Mar 25, 20240.59000.60500.59000.60000.6000442,100
Mar 22, 20240.60500.60500.59500.59500.5950644,400
Mar 21, 20240.62000.62500.60500.60500.6050708,300
Mar 20, 20240.62000.63000.61000.61000.61001,052,000
Mar 19, 20240.59000.63000.59000.62000.62002,576,400
Mar 18, 20240.59500.59500.58000.58500.5850230,000
Mar 15, 20240.59000.60000.58000.59500.5950266,200
Mar 14, 20240.59500.59500.58000.59500.5950327,900
Mar 13, 20240.56500.60000.56000.59500.5950682,900
Mar 12, 20240.56000.56500.56000.56500.5650138,100
Mar 11, 20240.56500.57000.56000.56500.5650203,000
Mar 8, 20240.57000.57500.56500.57000.5700136,200
Mar 7, 20240.56000.57000.56000.57000.570088,200
Mar 6, 20240.55000.57500.55000.56000.5600206,800
Mar 5, 20240.56000.56000.55000.56000.5600225,300
Mar 4, 20240.56500.57000.56000.56000.5600410,500
Mar 1, 20240.56500.57500.56000.57000.5700335,700
Feb 29, 20240.58000.58500.55000.57000.5700840,600
Feb 28, 20240.61500.61500.58500.58500.5850970,100
Feb 27, 20240.61500.62000.60500.61500.6150345,400
Feb 26, 20240.62500.63500.61000.61500.6150755,700
Feb 23, 20240.60500.63500.60000.62000.62001,038,400
Feb 22, 20240.61500.61500.59500.60500.6050945,100
Feb 21, 20240.62500.62500.61000.61500.6150588,100
Feb 20, 20240.63000.64000.62000.62500.62501,914,100
Feb 19, 20240.59500.63000.59500.62500.62501,412,300
Feb 16, 20240.60500.61000.59500.59500.5950686,100
Feb 15, 20240.57000.60000.57000.60000.6000909,300
Feb 14, 20240.57500.57500.56000.57000.5700237,500
Feb 13, 20240.57500.57500.56500.57000.5700254,000
Feb 9, 20240.55000.57000.55000.57000.5700346,100
Feb 8, 20240.55000.56000.54500.55000.5500591,900
Feb 7, 20240.55000.55000.54500.55000.5500142,700
Feb 6, 20240.55500.56000.54500.55500.5550308,600
Feb 5, 20240.55000.56500.54000.55500.55501,199,900
Feb 2, 20240.56000.56000.54500.55000.5500448,900
Jan 31, 20240.56500.56500.55000.55500.5550291,100
Jan 30, 20240.56000.57000.55000.56000.5600670,400
Jan 29, 20240.57500.57500.56500.57500.5750189,100
Jan 26, 20240.58000.59000.57000.57500.5750330,100
Jan 24, 20240.57000.58500.57000.58500.5850473,600
Jan 23, 20240.57500.58500.56500.57000.5700266,600
Jan 22, 20240.57500.58500.57000.57500.5750328,200
Jan 19, 20240.55000.58000.54500.58000.5800416,900
Jan 18, 20240.57500.57500.53500.55000.55001,150,900
Jan 17, 20240.58000.58000.56000.57500.5750780,100
Jan 16, 20240.61000.62000.57500.58000.58001,144,100

Related Tickers

7033.KL Kumpulan H & L High-Tech Berhad
0.7350
-6.37%
 
0240.KL Coraza Integrated Technology Berhad
0.5300
0.00%
 
0298.KL Wentel Engineering Holdings Berhad
0.2750
0.00%
 
9466.KL KKB Engineering Berhad
1.4500
0.00%
 
6971.KL Kobay Technology Bhd.
1.3700
+0.74%
 
5292.KL UWC Berhad
2.7800
+4.51%