Kuala Lumpur - Delayed Quote MYR

CYL Corporation Berhad (7157.KL)

0.3900

0.0000

(0.00%)

As of April 10 at 10:05:58 AM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 15, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 14, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 11, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 10, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Apr 9, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	13,000
Apr 8, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	8,800
Apr 7, 2025	0.3450	0.3450	0.3000	0.3450	0.3450	9,200
Apr 4, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 3, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 28, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	9,900
Mar 27, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	17,000
Mar 26, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Mar 25, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	40,000
Mar 24, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	6,000
Mar 21, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	3,600
Mar 20, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 19, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Mar 17, 2025	0.4000	0.4000	0.3450	0.3500	0.3500	14,100
Mar 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 13, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	24,900
Mar 12, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 11, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 10, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 7, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 6, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 5, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 4, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 3, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 28, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 27, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 26, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 25, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 24, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 21, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 20, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
Feb 19, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	2,000
Feb 18, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 14, 2025	0.3850	0.4000	0.3850	0.4000	0.4000	6,000
Feb 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	20,500
Feb 12, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	4,500
Feb 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	9,000
Feb 7, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Feb 6, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	4,500
Feb 5, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 4, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 3, 2025	0.3850	0.4300	0.3850	0.4300	0.4300	7,600
Jan 31, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	14,500
Jan 28, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Jan 27, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	6,500
Jan 24, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	7,200
Jan 23, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 22, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 21, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	100
Jan 20, 2025	0.0050 Dividend
Jan 20, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
Jan 17, 2025	0.3800	0.4100	0.3800	0.3850	0.3800	13,900
Jan 16, 2025	0.4500	0.4500	0.4100	0.4200	0.4145	17,100
Jan 15, 2025	0.4100	0.4100	0.4100	0.4100	0.4047	3,300
Jan 14, 2025	0.4200	0.4200	0.4100	0.4100	0.4047	1,700
Jan 13, 2025	0.4200	0.4200	0.4200	0.4200	0.4145	9,500
Jan 10, 2025	0.4250	0.4250	0.4200	0.4200	0.4145	3,100
Jan 9, 2025	0.4300	0.4300	0.4300	0.4300	0.4244	52,400
Jan 8, 2025	0.4400	0.4400	0.4400	0.4400	0.4343	-
Jan 7, 2025	0.4400	0.4400	0.4400	0.4400	0.4343	-
Jan 6, 2025	0.4550	0.4550	0.4400	0.4400	0.4343	61,600
Jan 3, 2025	0.4500	0.4500	0.4500	0.4500	0.4442	10,000
Jan 2, 2025	0.4300	0.4300	0.4300	0.4300	0.4244	-
Dec 31, 2024	0.4300	0.4300	0.4300	0.4300	0.4244	69,900
Dec 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4491	-
Dec 27, 2024	0.4200	0.4550	0.4200	0.4550	0.4491	21,100
Dec 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	700
Dec 16, 2024	0.4450	0.4450	0.4450	0.4450	0.4392	-
Dec 13, 2024	0.4600	0.4750	0.4400	0.4450	0.4392	750,500
Dec 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Dec 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	1,300
Dec 3, 2024	0.4300	0.4300	0.4300	0.4300	0.4244	1,900
Dec 2, 2024	0.4400	0.4550	0.4400	0.4550	0.4491	11,100
Nov 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Nov 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Nov 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Nov 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	1,000
Nov 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Nov 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Nov 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Nov 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	7,000
Nov 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	15,000
Nov 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Nov 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Nov 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Nov 13, 2024	0.4600	0.4600	0.4400	0.4600	0.4540	60,100
Nov 12, 2024	0.4400	0.4600	0.4400	0.4600	0.4540	274,600
Nov 11, 2024	0.4750	0.4750	0.4750	0.4750	0.4688	-
Nov 8, 2024	0.4750	0.4750	0.4750	0.4750	0.4688	30,800
Nov 7, 2024	0.4900	0.4900	0.4800	0.4800	0.4738	5,100
Nov 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4343	10,000
Nov 5, 2024	0.4750	0.4750	0.4750	0.4750	0.4688	-
Nov 4, 2024	0.4750	0.4750	0.4750	0.4750	0.4688	-
Nov 1, 2024	0.4750	0.4750	0.4750	0.4750	0.4688	-
Oct 30, 2024	0.4750	0.4750	0.4750	0.4750	0.4688	-
Oct 29, 2024	0.4750	0.4750	0.4750	0.4750	0.4688	-
Oct 28, 2024	0.4750	0.4750	0.4750	0.4750	0.4688	-
Oct 25, 2024	0.4500	0.4750	0.4400	0.4750	0.4688	60,900
Oct 24, 2024	0.4950	0.4950	0.4950	0.4950	0.4886	-
Oct 23, 2024	0.4950	0.4950	0.4950	0.4950	0.4886	-
Oct 22, 2024	0.4950	0.4950	0.4950	0.4950	0.4886	-
Oct 21, 2024	0.4950	0.4950	0.4950	0.4950	0.4886	-
Oct 18, 2024	0.4650	0.4950	0.4650	0.4950	0.4886	1,100
Oct 17, 2024	0.4400	0.4500	0.4350	0.4500	0.4442	7,000
Oct 16, 2024	0.4950	0.4950	0.4950	0.4950	0.4886	-
Oct 15, 2024	0.4950	0.4950	0.4950	0.4950	0.4886	1,000
Oct 14, 2024	0.5000	0.5000	0.5000	0.5000	0.4935	100
Oct 11, 2024	0.4500	0.4500	0.4400	0.4500	0.4442	84,700
Oct 10, 2024	0.4450	0.4450	0.4450	0.4450	0.4392	200
Oct 9, 2024	0.4650	0.5000	0.4400	0.4400	0.4343	37,600
Oct 8, 2024	0.4650	0.4650	0.4650	0.4650	0.4590	3,800
Oct 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5034	200
Oct 4, 2024	0.4500	0.5200	0.4500	0.5150	0.5083	55,000
Oct 3, 2024	0.4600	0.4600	0.4450	0.4450	0.4392	8,000
Oct 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4343	-
Oct 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4343	-
Sep 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4343	13,000
Sep 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4343	-
Sep 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4343	7,000
Sep 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4244	1,000
Sep 24, 2024	0.4850	0.4850	0.4850	0.4850	0.4787	-
Sep 23, 2024	0.4850	0.4850	0.4850	0.4850	0.4787	-
Sep 20, 2024	0.4600	0.4850	0.4400	0.4850	0.4787	31,700
Sep 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4343	-
Sep 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4343	-
Sep 17, 2024	0.4600	0.4600	0.4400	0.4400	0.4343	15,800
Sep 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4836	-
Sep 12, 2024	0.4550	0.4900	0.4550	0.4900	0.4836	7,000
Sep 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Sep 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Sep 9, 2024	0.4550	0.4600	0.4550	0.4600	0.4540	38,000
Sep 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Sep 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Sep 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Sep 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	20,000
Sep 2, 2024	0.4650	0.4650	0.4650	0.4650	0.4590	2,000
Aug 30, 2024	0.4650	0.4650	0.4650	0.4650	0.4590	11,000
Aug 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4639	-
Aug 28, 2024	0.5200	0.5200	0.4700	0.4700	0.4639	30,000
Aug 27, 2024	0.4650	0.4700	0.4650	0.4700	0.4639	2,300
Aug 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4639	-
Aug 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4639	15,000
Aug 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4639	-
Aug 21, 2024	0.5100	0.5100	0.4700	0.4700	0.4639	8,000
Aug 20, 2024	0.4850	0.4850	0.4650	0.4650	0.4590	51,400
Aug 19, 2024	0.5000	0.5000	0.5000	0.5000	0.4935	3,000
Aug 16, 2024	0.5000	0.5000	0.5000	0.5000	0.4935	-
Aug 15, 2024	0.5000	0.5000	0.5000	0.5000	0.4935	-
Aug 14, 2024	0.5000	0.5000	0.5000	0.5000	0.4935	-
Aug 13, 2024	0.5000	0.5000	0.5000	0.5000	0.4935	4,000
Aug 12, 2024	0.5000	0.5000	0.5000	0.5000	0.4935	20,000
Aug 9, 2024	0.5200	0.5200	0.5200	0.5200	0.5132	-
Aug 8, 2024	0.4850	0.5200	0.4850	0.5200	0.5132	107,200
Aug 7, 2024	0.5150	0.5150	0.4850	0.4850	0.4787	48,500
Aug 6, 2024	0.4800	0.5150	0.4800	0.5150	0.5083	11,000
Aug 5, 2024	0.5000	0.5200	0.5000	0.5200	0.5132	59,600
Aug 2, 2024	0.5200	0.5300	0.5200	0.5300	0.5231	32,000
Aug 1, 2024	0.5250	0.5300	0.5250	0.5300	0.5231	30,800
Jul 31, 2024	0.5300	0.5300	0.5200	0.5300	0.5231	10,300
Jul 30, 2024	0.5400	0.5400	0.5300	0.5300	0.5231	90,700
Jul 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5330	-
Jul 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5330	-
Jul 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5330	18,100
Jul 24, 2024	0.5400	0.5700	0.5400	0.5400	0.5330	31,500
Jul 23, 2024	0.5550	0.5550	0.5500	0.5500	0.5429	28,100
Jul 22, 2024	0.5500	0.5600	0.5500	0.5600	0.5527	71,900
Jul 19, 2024	0.5750	0.5750	0.5750	0.5750	0.5675	-
Jul 18, 2024	0.5600	0.5750	0.5550	0.5750	0.5675	30,000
Jul 17, 2024	0.5600	0.5600	0.5550	0.5600	0.5527	77,500
Jul 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5527	-
Jul 15, 2024	0.5650	0.5650	0.5600	0.5600	0.5527	73,900
Jul 12, 2024	0.5800	0.5800	0.5700	0.5700	0.5626	6,600
Jul 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5626	-
Jul 10, 2024	0.5650	0.5700	0.5650	0.5700	0.5626	182,400
Jul 9, 2024	0.5650	0.5650	0.5650	0.5650	0.5577	19,800
Jul 5, 2024	0.5600	0.5750	0.5600	0.5750	0.5675	117,200
Jul 4, 2024	0.5800	0.5800	0.5600	0.5700	0.5626	124,000
Jul 3, 2024	0.6100	0.6250	0.5800	0.5800	0.5725	2,155,300
Jul 2, 2024	0.5700	0.6450	0.5700	0.6100	0.6021	3,191,800
Jul 1, 2024	0.5600	0.5600	0.5600	0.5600	0.5527	25,500
Jun 28, 2024	0.5700	0.5700	0.5700	0.5700	0.5626	-
Jun 27, 2024	0.5700	0.5700	0.5600	0.5700	0.5626	23,800
Jun 26, 2024	0.5950	0.5950	0.5600	0.5600	0.5527	73,400
Jun 25, 2024	0.5600	0.5650	0.5500	0.5500	0.5429	82,500
Jun 24, 2024	0.5700	0.5700	0.5500	0.5700	0.5626	67,500
Jun 21, 2024	0.5450	0.5700	0.5400	0.5650	0.5577	400,000
Jun 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5626	45,000
Jun 19, 2024	0.5850	0.5850	0.5750	0.5750	0.5675	34,000
Jun 18, 2024	0.5950	0.5950	0.5850	0.5850	0.5774	50,500
Jun 14, 2024	0.5750	0.6000	0.5750	0.5950	0.5873	46,800
Jun 13, 2024	0.5800	0.5800	0.5700	0.5750	0.5675	114,000
Jun 12, 2024	0.6050	0.6050	0.5800	0.5800	0.5725	438,600
Jun 11, 2024	0.6100	0.6200	0.6050	0.6200	0.6119	61,700
Jun 10, 2024	0.6150	0.6200	0.6150	0.6200	0.6119	61,000
Jun 7, 2024	0.6150	0.6400	0.6100	0.6200	0.6119	92,600
Jun 6, 2024	0.6200	0.6200	0.6200	0.6200	0.6119	13,000
Jun 5, 2024	0.6200	0.6200	0.6200	0.6200	0.6119	36,000
Jun 4, 2024	0.6200	0.6250	0.6200	0.6200	0.6119	45,000
May 31, 2024	0.6200	0.6250	0.6200	0.6200	0.6119	22,600
May 30, 2024	0.6300	0.6400	0.6250	0.6400	0.6317	16,500
May 29, 2024	0.6500	0.6500	0.6350	0.6400	0.6317	97,400
May 28, 2024	0.6600	0.6600	0.6550	0.6600	0.6514	51,200
May 27, 2024	0.6650	0.6650	0.6450	0.6600	0.6514	116,800
May 24, 2024	0.6600	0.6600	0.6550	0.6600	0.6514	38,800
May 23, 2024	0.6400	0.6750	0.6400	0.6600	0.6514	291,200
May 21, 2024	0.6400	0.6500	0.6400	0.6450	0.6366	234,300
May 20, 2024	0.6350	0.6350	0.6300	0.6300	0.6218	88,000
May 17, 2024	0.6400	0.6400	0.6350	0.6350	0.6268	242,000
May 16, 2024	0.6450	0.6450	0.6350	0.6400	0.6317	244,100
May 15, 2024	0.6600	0.6650	0.6450	0.6450	0.6366	302,500
May 14, 2024	0.6350	0.6550	0.6350	0.6550	0.6465	374,200
May 13, 2024	0.6250	0.6400	0.6200	0.6350	0.6268	169,600
May 10, 2024	0.6000	0.6300	0.6000	0.6250	0.6169	603,700
May 9, 2024	0.6000	0.6100	0.5950	0.6100	0.6021	41,000
May 8, 2024	0.6150	0.6150	0.6000	0.6000	0.5922	85,000
May 7, 2024	0.6300	0.6350	0.6150	0.6200	0.6119	1,967,800
May 6, 2024	0.5800	0.6300	0.5700	0.6300	0.6218	2,324,000
May 3, 2024	0.6100	0.6100	0.5950	0.6100	0.6021	73,600
May 2, 2024	0.6050	0.6050	0.6000	0.6000	0.5922	20,000
Apr 30, 2024	0.6100	0.6100	0.6050	0.6100	0.6021	71,900
Apr 29, 2024	0.6200	0.6250	0.6000	0.6150	0.6070	112,500
Apr 26, 2024	0.6400	0.6500	0.6200	0.6350	0.6268	224,200
Apr 25, 2024	0.6200	0.6500	0.6200	0.6350	0.6268	56,800
Apr 24, 2024	0.6150	0.6650	0.6150	0.6350	0.6268	699,800
Apr 23, 2024	0.5700	0.6050	0.5700	0.6050	0.5971	229,600
Apr 22, 2024	0.5650	0.5900	0.5650	0.5700	0.5626	241,000
Apr 19, 2024	0.5650	0.5800	0.5650	0.5650	0.5577	67,100
Apr 18, 2024	0.6050	0.6250	0.5600	0.5650	0.5577	431,000
Apr 17, 2024	0.6000	0.6300	0.6000	0.6150	0.6070	489,100

9938.KL Bright Packaging Industry Berhad

0.1700

0.00%

8362.KL KYM Holdings Bhd

0.3200

0.00%

0269.KL DS Sigma Holdings Berhad

0.2200

0.00%

7285.KL Tomypak Holdings Berhad

0.2900

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CYL Corporation Berhad (7157.KL)

Related Tickers