Kuala Lumpur - Delayed Quote MYR

ARB Berhad (7181.KL)

0.0350

0.0000

(0.00%)

At close: January 16 at 4:50:01 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 16, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	6,500
Jan 15, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 14, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	380,200
Jan 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	166,400
Jan 10, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	658,200
Jan 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,688,000
Jan 8, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	128,500
Jan 7, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	57,100
Jan 6, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	160,800
Jan 3, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	200,100
Jan 2, 2025	0.0350	0.0400	0.0300	0.0400	0.0400	3,807,400
Dec 31, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	46,900
Dec 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	102,100
Dec 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	137,000
Dec 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	40,300
Dec 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	321,700
Dec 23, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	335,900
Dec 20, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	459,200
Dec 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,141,300
Dec 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	910,600
Dec 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	103,500
Dec 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	592,700
Dec 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,846,300
Dec 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	455,900
Dec 11, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	5,459,000
Dec 10, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	55,700
Dec 9, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	15,300
Dec 6, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	249,500
Dec 5, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	305,300
Dec 4, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	720,700
Dec 3, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	2,112,100
Dec 2, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	668,400
Nov 29, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	90,100
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48,600
Nov 27, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	1,854,000
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	985,000
Nov 25, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	5,911,300
Nov 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	50,100
Nov 21, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	13,000
Nov 20, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	131,100
Nov 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	587,300
Nov 18, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	450,400
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Nov 13, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	544,400
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 8, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	31,000
Nov 7, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	1,928,300
Nov 6, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	3,171,900
Nov 5, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,283,100
Nov 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	310,000
Nov 1, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	22,000
Oct 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	25,000
Oct 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	861,400
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,500
Oct 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	7,600
Oct 24, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	706,100
Oct 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,143,400
Oct 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	902,600
Oct 21, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	569,400
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 17, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	570,000
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Oct 15, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	138,900
Oct 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,200
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	195,100
Oct 9, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	267,000
Oct 8, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	10,100
Oct 7, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	135,700
Oct 4, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	1,154,800
Oct 3, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	5,109,700
Oct 2, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	530,000
Oct 1, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	1,200
Sep 30, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	103,100
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,100
Sep 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	28,000
Sep 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	151,600
Sep 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	26,000
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,460,000
Sep 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	459,100
Sep 18, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	248,700
Sep 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Sep 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	78,500
Sep 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	120,000
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Sep 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	822,400
Sep 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	184,600
Sep 6, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,247,600
Sep 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	971,500
Sep 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,094,000
Sep 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	160,100
Aug 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	129,900
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	83,000
Aug 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	535,700
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	150,000
Aug 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	54,100
Aug 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	106,000
Aug 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	371,400
Aug 21, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	341,200
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	681,000
Aug 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	749,100
Aug 16, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	170,400
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	386,000
Aug 13, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	999,300
Aug 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,016,300
Aug 9, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	1,277,900
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	867,700
Aug 7, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	681,900
Aug 6, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	353,300
Aug 5, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,757,700
Aug 2, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	9,085,200
Aug 1, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	826,100
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,200
Jul 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	44,100
Jul 29, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	215,700
Jul 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	406,600
Jul 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	135,100
Jul 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	104,200
Jul 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	150,200
Jul 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	901,100
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	3,123,200
Jul 17, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	1,004,100
Jul 16, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	320,300
Jul 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	790,700
Jul 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	6,870,700
Jul 11, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	645,500
Jul 10, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	360,600
Jul 9, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	5,614,200
Jul 5, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	397,400
Jul 4, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	823,200
Jul 3, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	589,700
Jul 2, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	1,065,200
Jul 1, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	7,481,500
Jun 28, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	1,054,000
Jun 27, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	940,300
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,800
Jun 25, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	175,000
Jun 24, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,300,500
Jun 21, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	680,000
Jun 20, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	1,886,000
Jun 19, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	8,758,700
Jun 18, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	1,698,600
Jun 14, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	11,577,100
Jun 13, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	1,155,400
Jun 12, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	9,363,900
Jun 11, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	8,879,700
Jun 10, 2024	0.0400	0.0550	0.0400	0.0500	0.0500	35,896,800
Jun 7, 2024	0.0350	0.0500	0.0350	0.0400	0.0400	22,650,300
Jun 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,840,200
Jun 5, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	3,229,300
Jun 4, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	4,193,600
May 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	529,400
May 30, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	4,196,500
May 29, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	306,100
May 28, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	934,000
May 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	676,200
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,260,400
May 23, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	1,401,400
May 21, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	3,906,400
May 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,793,100
May 17, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	8,691,400
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,835,500
May 15, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	201,900
May 14, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	2,832,100
May 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,296,200
May 10, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	253,400
May 9, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	557,300
May 8, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	644,200
May 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
May 6, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	140,600
May 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	115,600
May 2, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,647,500
Apr 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	549,800
Apr 29, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	346,200
Apr 26, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	97,700
Apr 25, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	13,622,100
Apr 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	213,400
Apr 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,038,600
Apr 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,230,700
Apr 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	1,933,800
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	765,900
Apr 17, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	3,899,200
Apr 16, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	4,885,300
Apr 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	233,500
Apr 12, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	3,239,800
Apr 9, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,003,100
Apr 8, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	2,301,400
Apr 5, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	909,300
Apr 4, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	3,584,300
Apr 3, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	997,200
Apr 2, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	684,700
Apr 1, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	712,900
Mar 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,311,600
Mar 27, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	267,000
Mar 26, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	4,100,600
Mar 25, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	389,000
Mar 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	1,814,000
Mar 21, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	9,713,100
Mar 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	647,300
Mar 19, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	101,300
Mar 18, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	511,500
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	130,900
Mar 14, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	521,400
Mar 13, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	248,300
Mar 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	347,200
Mar 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	356,200
Mar 8, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	603,000
Mar 7, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	425,100
Mar 6, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,670,800
Mar 5, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	973,100
Mar 4, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	3,855,900
Mar 1, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	13,530,700
Feb 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000,500
Feb 28, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	399,400
Feb 27, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	167,500
Feb 26, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	994,700
Feb 23, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	2,556,900
Feb 22, 2024	0.0550	0.0600	0.0500	0.0550	0.0550	2,904,100
Feb 21, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	2,961,000
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	119,100
Feb 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,376,800
Feb 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	35,000
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,294,800
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,816,400
Feb 13, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	371,000
Feb 9, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	1,425,000
Feb 8, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	362,500
Feb 7, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	340,300
Feb 6, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	332,200
Feb 5, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	983,200
Feb 2, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,699,000
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,641,800
Jan 30, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	1,272,200
Jan 29, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	1,495,900
Jan 26, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	1,897,000
Jan 24, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	2,664,400
Jan 23, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	3,325,400
Jan 22, 2024	0.0550	0.0600	0.0500	0.0550	0.0550	3,505,300
Jan 19, 2024	0.0350	0.0600	0.0350	0.0600	0.0600	20,283,800
Jan 18, 2024	0.0640	0.0680	0.0560	0.0600	0.0600	12,161,000
Jan 17, 2024	0.0680	0.0680	0.0640	0.0640	0.0640	2,916,375

0154.KL EA Holdings Berhad

0.0050

-50.00%

7036.KL Borneo Oil Berhad

0.0050

0.00%

0036.KL Key Alliance Group Berhad

0.0100

+100.00%

0068.KL Asdion Berhad

0.0300

+20.00%

7315.KL AHB Holdings Berhad

0.0350

0.00%

7471.KL Eden Inc. Berhad

0.1750

0.00%

0041.KL Hong Seng Consolidated Berhad

0.0100

0.00%

3395.KL Berjaya Corporation Berhad

0.3050

+1.67%

3336.KL IJM Corporation Berhad

2.6000

+1.96%

5211.KL Sunway Berhad

4.2000

+2.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ARB Berhad (7181.KL)

Related Tickers