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

Kuala Lumpur - Delayed Quote MYR

SWS Capital Berhad (7186.KL)

Compare
0.1750
0.0000
(0.00%)
At close: 4:40:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.17000.17500.16500.17500.175076,600
Apr 17, 20250.17000.17500.17000.17500.175072,100
Apr 16, 20250.17500.17500.17500.17500.1750-
Apr 15, 20250.17000.18000.17000.17500.1750131,900
Apr 14, 20250.18000.18000.18000.18000.1800-
Apr 11, 20250.17000.18000.17000.18000.180040,500
Apr 10, 20250.17500.18000.17000.18000.1800566,000
Apr 9, 20250.16500.18000.16500.18000.1800648,200
Apr 8, 20250.16000.17500.16000.17500.1750324,200
Apr 7, 20250.17000.17000.16000.16500.1650102,800
Apr 4, 20250.18000.18000.18000.18000.1800-
Apr 3, 20250.17500.18000.17500.18000.180051,100
Apr 2, 20250.18000.18000.18000.18000.1800-
Mar 28, 20250.17500.18000.17500.18000.180081,000
Mar 27, 20250.18000.18000.18000.18000.180049,000
Mar 26, 20250.17500.18000.17500.18000.180051,000
Mar 25, 20250.18000.18500.17500.18000.1800213,400
Mar 24, 20250.18000.18500.18000.18500.1850135,100
Mar 21, 20250.18500.18500.18500.18500.1850-
Mar 20, 20250.19000.19000.18500.18500.185013,500
Mar 19, 20250.18000.19000.18000.19000.190057,900
Mar 17, 20250.18500.18500.18000.18500.185041,700
Mar 14, 20250.18000.18500.18000.18500.185020,000
Mar 13, 20250.18000.19000.18000.19000.1900325,100
Mar 12, 20250.17500.18000.17500.18000.180035,000
Mar 11, 20250.18500.18500.18000.18500.1850238,500
Mar 10, 20250.19500.19500.18500.19000.1900339,400
Mar 7, 20250.19500.19500.18500.18500.185093,100
Mar 6, 20250.18500.19500.18500.19500.1950199,000
Mar 5, 20250.19000.19000.18000.19000.190070,300
Mar 4, 20250.18000.19000.18000.19000.1900844,000
Mar 3, 20250.18000.19000.18000.19000.1900151,000
Feb 28, 20250.18000.18500.18000.18500.185051,100
Feb 27, 20250.18000.18500.18000.18500.185015,100
Feb 26, 20250.18500.18500.18500.18500.185040,000
Feb 25, 20250.18000.18000.17500.18000.1800207,100
Feb 24, 20250.18000.18000.18000.18000.180058,000
Feb 21, 20250.19000.19000.19000.19000.1900-
Feb 20, 20250.18500.19000.18000.19000.1900139,000
Feb 19, 20250.19000.19000.19000.19000.1900-
Feb 18, 20250.18500.19000.18500.19000.190025,100
Feb 17, 20250.19000.19000.19000.19000.190010,500
Feb 14, 20250.19000.19000.18500.19000.190045,600
Feb 13, 20250.19000.19000.19000.19000.1900-
Feb 12, 20250.18500.19000.18500.19000.1900314,100
Feb 10, 20250.19000.19000.18500.19000.190060,700
Feb 7, 20250.19000.19000.19000.19000.1900329,500
Feb 6, 20250.18500.19000.18500.19000.1900158,300
Feb 5, 20250.19000.19000.19000.19000.190042,700
Feb 4, 20250.19500.19500.19500.19500.1950-
Feb 3, 20250.18500.19500.18500.19500.195061,000
Jan 31, 20250.19000.19500.19000.19000.190046,500
Jan 28, 20250.19000.19000.18500.18500.18503,000
Jan 27, 20250.18500.19000.18500.19000.1900301,100
Jan 24, 20250.19500.19500.19000.19000.1900138,600
Jan 23, 20250.19500.19500.19500.19500.1950-
Jan 22, 20250.19000.19500.19000.19500.19507,100
Jan 21, 20250.19000.19500.19000.19500.195040,100
Jan 20, 20250.19000.20000.19000.20000.2000328,700
Jan 17, 20250.19000.19000.19000.19000.190074,100
Jan 16, 20250.19000.19000.19000.19000.1900119,300
Jan 15, 20250.18500.19000.18500.19000.190021,900
Jan 14, 20250.18500.19000.18500.19000.190081,000
Jan 13, 20250.19000.19500.19000.19500.195010,600
Jan 10, 20250.19000.19500.19000.19500.195065,000
Jan 9, 20250.19500.19500.19000.19000.190072,000
Jan 8, 20250.19500.19500.19500.19500.19503,000
Jan 7, 20250.19500.19500.19500.19500.1950-
Jan 6, 20250.19500.19500.19000.19500.1950682,900
Jan 3, 20250.19000.19500.19000.19500.195034,900
Jan 2, 20250.19000.19500.19000.19500.19506,200
Dec 31, 20240.19500.20000.19000.19000.1900874,000
Dec 30, 20240.19500.19500.19500.19500.195030,100
Dec 27, 20240.20000.20000.19500.19500.1950260,000
Dec 26, 20240.19500.21000.19500.20000.20002,461,900
Dec 24, 20240.19500.20000.19500.20000.2000267,200
Dec 23, 20240.19500.19500.19500.19500.1950277,000
Dec 20, 20240.19500.20000.19500.19500.195071,300
Dec 19, 20240.20000.20000.20000.20000.200030,000
Dec 18, 20240.19500.20000.19500.20000.20009,000
Dec 17, 20240.19500.19500.19500.19500.1950-
Dec 16, 20240.19500.19500.19500.19500.195036,000
Dec 13, 20240.19500.20000.19500.20000.2000186,100
Dec 12, 20240.19500.19500.19500.19500.19503,700
Dec 11, 20240.20000.20000.20000.20000.2000260,400
Dec 10, 20240.20000.20500.20000.20500.205051,000
Dec 9, 20240.20000.20500.20000.20500.2050252,000
Dec 6, 20240.20000.20000.19500.19500.1950416,500
Dec 5, 20240.20000.20000.20000.20000.2000186,500
Dec 4, 20240.20500.20500.20500.20500.2050300
Dec 3, 20240.20000.20500.20000.20500.205073,000
Dec 2, 20240.20000.20500.20000.20500.205056,000
Nov 29, 20240.20000.20500.20000.20500.20505,000
Nov 28, 20240.20000.20500.20000.20500.205061,000
Nov 27, 20240.20000.20000.20000.20000.2000183,800
Nov 26, 20240.20000.20000.20000.20000.200060,000
Nov 25, 20240.20000.20500.19500.20500.2050708,300
Nov 22, 20240.20500.20500.20500.20500.2050150,000
Nov 21, 20240.20500.20500.20500.20500.205029,200
Nov 20, 20240.20000.20500.20000.20500.2050207,200
Nov 19, 20240.20000.20500.20000.20500.2050302,000
Nov 18, 20240.20000.20500.20000.20500.2050106,600
Nov 15, 20240.20000.20500.20000.20500.2050414,800
Nov 14, 20240.20000.20000.20000.20000.2000229,500
Nov 13, 20240.20500.20500.20500.20500.2050-
Nov 12, 20240.20500.20500.20500.20500.2050221,000
Nov 11, 20240.20500.20500.20000.20500.2050203,200
Nov 8, 20240.20000.20500.20000.20500.205023,200
Nov 7, 20240.20500.20500.20500.20500.205065,000
Nov 6, 20240.21000.21000.20500.21000.210050,400
Nov 5, 20240.20500.20500.20500.20500.2050-
Nov 4, 20240.20500.20500.20500.20500.2050326,800
Nov 1, 20240.20000.20500.20000.20500.205033,200
Oct 30, 20240.20000.20000.20000.20000.2000150,000
Oct 29, 20240.20000.20500.20000.20500.205084,000
Oct 28, 20240.20000.20000.20000.20000.2000639,600
Oct 25, 20240.20500.20500.20500.20500.2050282,000
Oct 24, 20240.20000.20500.20000.20500.205011,200
Oct 23, 20240.20000.20500.20000.20500.2050102,600
Oct 22, 20240.20000.20500.20000.20500.2050495,000
Oct 21, 20240.20000.20000.20000.20000.2000275,000
Oct 18, 20240.20500.20500.20500.20500.2050181,000
Oct 17, 20240.20000.20500.20000.20500.2050330,100
Oct 16, 20240.20000.20500.20000.20500.2050169,000
Oct 15, 20240.20000.20500.20000.20500.2050101,000
Oct 14, 20240.20500.21000.20000.20000.2000435,100
Oct 11, 20240.20500.21000.20000.20500.2050715,500
Oct 10, 20240.21000.21500.20500.20500.2050292,600
Oct 9, 20240.20500.21500.20500.21000.21001,646,400
Oct 8, 20240.20500.20500.20000.20500.2050129,800
Oct 7, 20240.20500.20500.20000.20000.2000605,000
Oct 4, 20240.20000.20500.20000.20500.2050153,700
Oct 3, 20240.20500.20500.20500.20500.205060,000
Oct 2, 20240.20000.20500.20000.20500.205099,100
Oct 1, 20240.20000.20000.20000.20000.200065,100
Sep 30, 20240.20500.20500.20000.20500.2050679,100
Sep 27, 20240.20500.20500.20500.20500.205045,000
Sep 26, 20240.20500.20500.20500.20500.205055,800
Sep 25, 20240.20500.20500.20500.20500.2050243,600
Sep 24, 20240.21000.21000.20500.20500.2050306,200
Sep 23, 20240.21000.21000.20000.20500.2050330,000
Sep 20, 20240.21500.21500.20500.21000.2100199,800
Sep 19, 20240.21500.21500.21500.21500.215020,200
Sep 18, 20240.20500.20500.20500.20500.2050107,500
Sep 17, 20240.20000.20500.20000.20500.205011,000
Sep 13, 20240.20000.20000.20000.20000.200025,000
Sep 12, 20240.20000.20000.20000.20000.2000144,000
Sep 11, 20240.21000.21000.20000.20000.2000228,800
Sep 10, 20240.20500.21000.20500.20500.2050326,000
Sep 9, 20240.20000.20500.19500.20500.2050367,800
Sep 6, 20240.19000.20000.19000.20000.200027,000
Sep 5, 20240.19500.19500.19000.19500.1950241,500
Sep 4, 20240.19500.19500.19500.19500.1950377,100
Sep 3, 20240.19500.20000.19500.20000.2000244,600
Sep 2, 20240.19500.20000.19500.20000.2000167,000
Aug 30, 20240.19500.19500.19500.19500.1950263,500
Aug 29, 20240.19500.20000.19500.20000.2000163,500
Aug 28, 20240.19500.20000.19500.20000.200056,100
Aug 27, 20240.20000.20000.19500.20000.200084,000
Aug 26, 20240.19500.20000.19500.20000.200031,500
Aug 23, 20240.20000.20500.19500.20000.2000165,700
Aug 22, 20240.20000.20500.19500.20500.2050222,100
Aug 21, 20240.20000.20500.20000.20500.2050208,200
Aug 20, 20240.20500.20500.20000.20500.2050331,100
Aug 19, 20240.20000.20500.20000.20500.2050344,600
Aug 16, 20240.21000.21500.20000.20000.2000975,600
Aug 15, 20240.21000.21000.20500.21000.2100439,700
Aug 14, 20240.20500.21500.20500.21000.21003,087,700
Aug 13, 20240.20500.20500.20000.20500.205077,000
Aug 12, 20240.20500.21000.20000.20500.2050323,600
Aug 9, 20240.20500.20500.20000.20500.2050271,600
Aug 8, 20240.20000.20500.20000.20000.2000252,300
Aug 7, 20240.20000.21000.20000.20500.2050435,400
Aug 6, 20240.19000.20500.19000.20000.20001,078,500
Aug 5, 20240.20000.20500.19000.19500.19501,711,300
Aug 2, 20240.21000.21000.20000.20500.20501,705,600
Aug 1, 20240.22000.22000.21000.21500.2150248,500
Jul 31, 20240.22000.22000.21500.22000.2200462,100
Jul 30, 20240.22000.22500.21000.22000.2200280,400
Jul 29, 20240.21000.22000.21000.22000.2200555,800
Jul 26, 20240.21000.21500.20500.20500.2050493,600
Jul 25, 20240.21000.21500.21000.21000.2100724,900
Jul 24, 20240.21500.22000.21500.21500.2150278,400
Jul 23, 20240.22500.22500.21500.22000.2200742,600
Jul 22, 20240.23000.23000.22000.22000.22001,239,800
Jul 19, 20240.23000.23500.22500.23500.23501,185,000
Jul 18, 20240.24000.24000.23000.23500.23501,348,400
Jul 17, 20240.24000.24500.24000.24000.24001,194,100
Jul 16, 20240.24500.25000.24000.24000.2400944,800
Jul 15, 20240.24000.25000.23000.24000.24003,323,100
Jul 12, 20240.24000.24000.23000.24000.24001,040,000
Jul 11, 20240.23500.24500.23000.24000.24001,772,400
Jul 10, 20240.24500.24500.23000.23500.23501,975,100
Jul 9, 20240.25000.25000.24000.24500.24501,489,700
Jul 5, 20240.24500.25000.24000.24500.24502,144,800
Jul 4, 20240.23000.25500.22500.24500.24509,678,700
Jul 3, 20240.22500.23000.22000.22500.2250901,100
Jul 2, 20240.22500.23000.22000.22500.2250607,200
Jul 1, 20240.23000.23000.22000.22500.2250913,800
Jun 28, 20240.22000.23500.22000.23000.23003,560,400
Jun 27, 20240.21000.22000.21000.22000.22001,146,200
Jun 26, 20240.21500.22000.20500.21000.2100929,000
Jun 25, 20240.22000.22000.21000.21500.21501,113,600
Jun 24, 20240.23000.24000.22000.22000.22003,740,500
Jun 21, 20240.20000.22000.20000.22000.22005,729,800
Jun 20, 20240.20500.20500.19500.20000.20005,801,700
Jun 19, 20240.20500.20500.19500.20000.20008,399,900
Jun 18, 20240.20000.21000.20000.20500.20501,889,200
Jun 14, 20240.20500.21000.20000.20000.20005,032,600
Jun 13, 20240.20000.20500.19500.20500.20502,137,100
Jun 12, 20240.20500.21000.19500.19500.19501,870,600
Jun 11, 20240.20500.20500.19500.20000.2000879,700
Jun 10, 20240.21000.21000.19000.20000.20006,397,400
Jun 7, 20240.21000.21500.21000.21500.2150495,800
Jun 6, 20240.20500.21500.20500.21000.2100819,500
Jun 5, 20240.20500.21000.20500.20500.2050548,700
Jun 4, 20240.21000.21000.20500.20500.2050444,100
May 31, 20240.21500.21500.21000.21000.2100488,000
May 30, 20240.21500.21500.21500.21500.215085,000
May 29, 20240.20500.21500.20500.21500.21501,117,300
May 28, 20240.21000.21000.20000.21000.21001,060,300
May 27, 20240.20500.21000.20000.21000.21001,380,800
May 24, 20240.20000.20500.19500.20500.20501,852,900
May 23, 20240.20500.20500.20000.20000.2000776,900
May 21, 20240.21000.21000.20500.20500.20501,052,900
May 20, 20240.21500.21500.21000.21000.2100949,600
May 17, 20240.21000.22000.20500.21500.21502,120,900
May 16, 20240.21000.21000.20500.20500.2050613,700
May 15, 20240.21500.21500.20500.20500.2050394,800
May 14, 20240.21000.21500.20500.21500.2150517,400
May 13, 20240.21000.21500.20500.21000.2100732,900
May 10, 20240.23000.23000.21000.21000.2100788,800
May 9, 20240.22500.23000.22500.22500.2250443,100
May 8, 20240.23000.23500.22500.22500.2250765,000
May 7, 20240.21500.23500.21500.23000.23004,334,100
May 6, 20240.21500.21500.21500.21500.215030,000
May 3, 20240.21000.21500.21000.21500.2150169,500
May 2, 20240.21000.21000.21000.21000.2100-
Apr 30, 20240.21000.21000.20500.21000.2100148,500
Apr 29, 20240.21000.21000.20000.21000.2100182,700
Apr 26, 20240.20000.21500.20000.21500.215014,700
Apr 25, 20240.20500.21000.20000.20000.2000228,500
Apr 24, 20240.21000.21000.21000.21000.210011,000
Apr 23, 20240.20500.21000.20500.21000.2100225,000
Apr 22, 20240.20000.21500.20000.21000.210039,000
Apr 19, 20240.21000.21000.20500.21000.2100233,900
Apr 18, 20240.21000.21500.20500.21000.2100141,000