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

Kuala Lumpur - Delayed Quote MYR

Scanwolf Corporation Berhad (7239.KL)

Compare

0.5400

0.0000

(0.00%)

At close: February 21 at 2:33:20 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	52,000
Feb 20, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	268,000
Feb 19, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	844,400
Feb 18, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	326,300
Feb 17, 2025	0.5400	0.5450	0.5400	0.5400	0.5400	125,500
Feb 14, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	162,400
Feb 13, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	1,570,300
Feb 12, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	107,000
Feb 10, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	10,000
Feb 7, 2025	0.5350	0.5400	0.5350	0.5400	0.5400	516,200
Feb 6, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	13,000
Feb 5, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	320,000
Feb 4, 2025	0.5350	0.5550	0.5350	0.5400	0.5400	155,300
Feb 3, 2025	0.5400	0.5400	0.5350	0.5400	0.5400	162,500
Jan 31, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	11,500
Jan 28, 2025	0.5400	0.5450	0.5400	0.5400	0.5400	973,400
Jan 27, 2025	0.5300	0.5350	0.5300	0.5300	0.5300	278,300
Jan 24, 2025	0.5350	0.5350	0.5300	0.5300	0.5300	133,100
Jan 23, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	92,600
Jan 22, 2025	0.5400	0.5450	0.5400	0.5400	0.5400	3,895,800
Jan 21, 2025	0.5300	0.5550	0.5300	0.5400	0.5400	6,536,300
Jan 20, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	95,000
Jan 17, 2025	0.5150	0.5150	0.5050	0.5100	0.5100	125,000
Jan 16, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	60,000
Jan 15, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	14,000
Jan 14, 2025	0.5200	0.5250	0.5200	0.5250	0.5250	43,000
Jan 13, 2025	0.5000	0.5200	0.4950	0.5200	0.5200	281,000
Jan 10, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	2,600
Jan 9, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 8, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	15,000
Jan 7, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	100,000
Jan 6, 2025	0.5000	0.5200	0.5000	0.5200	0.5200	105,100
Jan 3, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 2, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Dec 31, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	1,000
Dec 30, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	1,000
Dec 27, 2024	0.5100	0.5250	0.5100	0.5250	0.5250	326,500
Dec 26, 2024	0.5150	0.5150	0.5000	0.5150	0.5150	5,300
Dec 24, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Dec 23, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	13,000
Dec 20, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	240,400
Dec 19, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	21,500
Dec 18, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	47,000
Dec 17, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Dec 16, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	100,000
Dec 13, 2024	0.5050	0.5050	0.4950	0.4950	0.4950	41,000
Dec 12, 2024	0.4950	0.5000	0.4950	0.4950	0.4950	21,000
Dec 11, 2024	0.5050	0.5050	0.5000	0.5050	0.5050	146,000
Dec 10, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	49,800
Dec 9, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	340,000
Dec 6, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	100
Dec 5, 2024	0.5100	0.5100	0.4950	0.4950	0.4950	52,000
Dec 4, 2024	0.5100	0.5100	0.5000	0.5050	0.5050	314,100
Dec 3, 2024	0.4850	0.5050	0.4850	0.5000	0.5000	134,800
Dec 2, 2024	0.4850	0.5050	0.4700	0.4700	0.4700	261,400
Nov 29, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Nov 28, 2024	0.5050	0.5100	0.4850	0.4850	0.4850	48,200
Nov 27, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	50,000
Nov 26, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	23,000
Nov 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	60,000
Nov 22, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	32,000
Nov 21, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	33,000
Nov 20, 2024	0.5050	0.5050	0.4950	0.4950	0.4950	96,800
Nov 19, 2024	0.4750	0.5150	0.4750	0.5000	0.5000	173,900
Nov 18, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	186,900
Nov 15, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	125,200
Nov 14, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	84,800
Nov 13, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	511,400
Nov 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	33,600
Nov 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	123,000
Nov 8, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 7, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	33,200
Nov 6, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	100
Nov 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	7,500
Nov 4, 2024	0.4300	0.4700	0.4300	0.4700	0.4700	2,900
Nov 1, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	90,000
Oct 30, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	1,000
Oct 29, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 28, 2024	0.4300	0.4550	0.4300	0.4550	0.4550	14,800
Oct 25, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,700
Oct 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 21, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	70,000
Oct 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,300
Oct 17, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Oct 16, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Oct 15, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	369,900
Oct 14, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	200
Oct 11, 2024	0.4500	0.4500	0.4400	0.4450	0.4450	2,200
Oct 10, 2024	0.4250	0.4550	0.4250	0.4500	0.4500	28,200
Oct 9, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	38,000
Oct 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 7, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	6,000
Oct 4, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	3,600
Oct 3, 2024	0.4500	0.4600	0.4450	0.4450	0.4450	35,600
Oct 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	20,000
Oct 1, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	13,700
Sep 30, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	4,900
Sep 27, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 25, 2024	0.4550	0.4700	0.4500	0.4700	0.4700	8,500
Sep 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	20,000
Sep 19, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	55,000
Sep 18, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	217,000
Sep 17, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	55,000
Sep 13, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	10,000
Sep 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
Sep 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 9, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	25,000
Sep 6, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	5,000
Sep 5, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	55,000
Sep 4, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep 3, 2024	0.4900	0.5100	0.4800	0.4800	0.4800	300,200
Sep 2, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,100
Aug 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	11,000
Aug 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 27, 2024	0.4850	0.4900	0.4800	0.4900	0.4900	83,000
Aug 26, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	52,500
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 22, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	4,500
Aug 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,000
Aug 20, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	70,000
Aug 19, 2024	0.4850	0.5050	0.4850	0.4900	0.4900	55,500
Aug 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,900
Aug 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	89,100
Aug 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Aug 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	25,000
Aug 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 8, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	70,000
Aug 7, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	40,100
Aug 6, 2024	0.4800	0.4900	0.4700	0.4900	0.4900	199,300
Aug 5, 2024	0.5100	0.5100	0.4050	0.4700	0.4700	430,300
Aug 2, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	198,500
Aug 1, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	65,000
Jul 31, 2024	0.5250	0.5300	0.5200	0.5300	0.5300	159,500
Jul 30, 2024	0.5250	0.5300	0.5250	0.5250	0.5250	240,000
Jul 29, 2024	0.5250	0.5250	0.5200	0.5250	0.5250	141,000
Jul 26, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	20,400
Jul 25, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	109,400
Jul 24, 2024	0.5250	0.5300	0.5250	0.5250	0.5250	230,100
Jul 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 22, 2024	0.5300	0.5450	0.5250	0.5400	0.5400	219,300
Jul 19, 2024	0.5300	0.5450	0.5200	0.5450	0.5450	512,600
Jul 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	17,100
Jul 17, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	98,700
Jul 16, 2024	0.5500	0.5500	0.5400	0.5450	0.5450	65,400
Jul 15, 2024	0.5350	0.5600	0.5350	0.5500	0.5500	221,000
Jul 12, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	35,000
Jul 11, 2024	0.5450	0.5450	0.5350	0.5350	0.5350	8,800
Jul 10, 2024	0.5250	0.5450	0.5200	0.5450	0.5450	899,200
Jul 9, 2024	0.5250	0.5350	0.5250	0.5250	0.5250	5,600
Jul 5, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	170,000
Jul 4, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	734,200
Jul 3, 2024	0.5400	0.5400	0.5250	0.5250	0.5250	312,000
Jul 2, 2024	0.5400	0.5450	0.5350	0.5450	0.5450	170,400
Jul 1, 2024	0.5150	0.5550	0.5150	0.5450	0.5450	1,078,800
Jun 28, 2024	0.5200	0.5200	0.5150	0.5200	0.5200	125,400
Jun 27, 2024	0.5100	0.5100	0.5050	0.5100	0.5100	205,600
Jun 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	70,000
Jun 25, 2024	0.5100	0.5150	0.5000	0.5150	0.5150	693,400
Jun 24, 2024	0.5000	0.5200	0.5000	0.5150	0.5150	531,200
Jun 21, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	533,000
Jun 20, 2024	0.5050	0.5100	0.5000	0.5100	0.5100	245,000
Jun 19, 2024	0.5000	0.5050	0.4950	0.5050	0.5050	181,100
Jun 18, 2024	0.4900	0.4950	0.4850	0.4950	0.4950	170,000
Jun 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	28,000
Jun 13, 2024	0.4850	0.5150	0.4850	0.5150	0.5150	155,000
Jun 12, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	60,000
Jun 11, 2024	0.4850	0.5200	0.4850	0.5200	0.5200	131,800
Jun 10, 2024	0.4750	0.4900	0.4750	0.4900	0.4900	45,000
Jun 7, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	169,100
Jun 6, 2024	0.4750	0.4800	0.4650	0.4800	0.4800	223,000
Jun 5, 2024	0.4750	0.4800	0.4700	0.4750	0.4750	309,000
Jun 4, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	78,900
May 31, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	169,800
May 30, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	87,000
May 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	71,500
May 28, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	37,300
May 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	92,000
May 24, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	244,400
May 23, 2024	0.4600	0.4650	0.4500	0.4500	0.4500	166,300
May 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	215,000
May 20, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	135,000
May 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
May 16, 2024	0.4450	0.4600	0.4300	0.4600	0.4600	40,100
May 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	25,000
May 14, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	15,000
May 13, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	25,000
May 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
May 9, 2024	0.4600	0.4600	0.4200	0.4200	0.4200	4,000
May 8, 2024	0.4250	0.4300	0.4200	0.4300	0.4300	772,100
May 7, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,000
May 6, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	520,500
May 3, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	14,700
May 2, 2024	0.4250	0.4250	0.4200	0.4250	0.4250	73,000
Apr 30, 2024	0.4200	0.4250	0.4200	0.4250	0.4250	30,600
Apr 29, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	31,000
Apr 26, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	116,800
Apr 25, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 24, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	43,700
Apr 23, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	56,200
Apr 22, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	35,800
Apr 19, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	60,000
Apr 18, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 17, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	100,000
Apr 16, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	20,100
Apr 15, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	25,000
Apr 12, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	17,000
Apr 9, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	150,000
Apr 8, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	125,000
Apr 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	20,300
Apr 3, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	172,000
Apr 2, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	4,400
Apr 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	49,000
Mar 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	120,000
Mar 27, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	2,000
Mar 26, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	30,000
Mar 25, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	80,000
Mar 22, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	32,000
Mar 21, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	12,000
Mar 20, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	1,000
Mar 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 15, 2024	0.4600	0.4700	0.4450	0.4700	0.4700	29,300
Mar 14, 2024	0.4450	0.4700	0.4450	0.4650	0.4650	31,300
Mar 13, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	68,200
Mar 12, 2024	0.4650	0.4650	0.4550	0.4550	0.4550	20,400
Mar 11, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	5,800
Mar 8, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	3,200
Mar 7, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	20,700
Mar 6, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Mar 5, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Mar 4, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	21,000
Mar 1, 2024	0.4350	0.4650	0.4350	0.4650	0.4650	55,900
Feb 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	54,000
Feb 28, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	10,000
Feb 27, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	19,700
Feb 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	30,000
Feb 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	95,000
Feb 21, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	30,000

8079.KL Lee Swee Kiat Group Berhad

0.5000

0.00%

7211.KL TAFI Industries Berhad

0.5450

+4.81%

5160.KL Homeritz Corporation Berhad

0.5800

0.00%

0326.KL Sorento Capital Berhad

0.4650

+1.09%

7935.KL Milux Corporation Berhad

0.5050

-0.98%

7152.KL Jaycorp Berhad

0.6350

0.00%

0229.KL Mobilia Holdings Berhad

0.1400

-3.45%

0302.KL Topmix Berhad

0.4950

+1.02%

9997.KL Pensonic Holdings Berhad

0.4700

0.00%

0216.KL Spring Art Holdings Berhad

0.1700

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Scanwolf Corporation Berhad (7239.KL)

Related Tickers