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

Kuala Lumpur - Delayed Quote MYR

SLP Resources Berhad (7248.KL)

Compare

0.8600

-0.0150

(-1.71%)

At close: 3:37:07 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	25,000
Feb 21, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	200
Feb 20, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 19, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 18, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 17, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 14, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	6,800
Feb 13, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 12, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	100
Feb 10, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 7, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 6, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 5, 2025	0.8900	0.8900	0.8650	0.8850	0.8850	23,300
Feb 4, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	-
Feb 3, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	200
Jan 31, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	1,000
Jan 28, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 27, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 24, 2025	0.8650	0.8650	0.8600	0.8600	0.8600	238,500
Jan 23, 2025	0.8600	0.9000	0.8600	0.8650	0.8650	3,700
Jan 22, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 21, 2025	0.8650	0.9050	0.8650	0.9050	0.9050	12,200
Jan 20, 2025	0.8700	0.8700	0.8500	0.8600	0.8600	35,500
Jan 17, 2025	0.8750	0.8750	0.8600	0.8600	0.8600	24,800
Jan 16, 2025	0.8850	0.8850	0.8650	0.8800	0.8800	18,000
Jan 15, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Jan 14, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	4,000
Jan 13, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	10,000
Jan 10, 2025	0.8800	0.8800	0.8700	0.8800	0.8800	68,500
Jan 9, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	1,000
Jan 8, 2025	0.8900	0.9100	0.8800	0.9100	0.9100	11,000
Jan 7, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	1,000
Jan 6, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	8,000
Jan 3, 2025	0.8900	0.8900	0.8850	0.8900	0.8900	25,400
Jan 2, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	1,000
Dec 31, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	200
Dec 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Dec 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,100
Dec 26, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	32,200
Dec 24, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Dec 23, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Dec 20, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	4,000
Dec 19, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Dec 18, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	10,000
Dec 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 16, 2024	0.8750	0.9000	0.8750	0.9000	0.9000	16,000
Dec 13, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 12, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	3,000
Dec 10, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	20,000
Dec 9, 2024	0.9000	0.9000	0.8650	0.9000	0.9000	12,200
Dec 6, 2024	0.0125 Dividend
Dec 6, 2024	0.8500	0.9050	0.8500	0.9000	0.9000	2,200
Dec 5, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Dec 4, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Dec 3, 2024	0.8700	0.9000	0.8700	0.9000	0.8875	400
Dec 2, 2024	0.8800	0.8800	0.8800	0.8800	0.8678	-
Nov 29, 2024	0.8800	0.8800	0.8800	0.8800	0.8678	-
Nov 28, 2024	0.8800	0.8800	0.8800	0.8800	0.8678	-
Nov 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8678	10,000
Nov 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8579	-
Nov 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8579	2,700
Nov 22, 2024	0.9000	0.9000	0.8750	0.8750	0.8628	97,500
Nov 21, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	8,000
Nov 20, 2024	0.8800	0.8800	0.8800	0.8800	0.8678	10,000
Nov 19, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	2,007,000
Nov 18, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Nov 15, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	7,300
Nov 14, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	20,700
Nov 13, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Nov 12, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Nov 11, 2024	0.9000	0.9250	0.8800	0.9000	0.8875	29,700
Nov 8, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	1,000
Nov 7, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	11,500
Nov 6, 2024	0.8800	0.9000	0.8800	0.9000	0.8875	192,800
Nov 5, 2024	0.8950	0.8950	0.8900	0.8900	0.8776	8,000
Nov 4, 2024	0.8900	0.8900	0.8900	0.8900	0.8776	-
Nov 1, 2024	0.8900	0.8900	0.8900	0.8900	0.8776	2,000
Oct 30, 2024	0.9100	0.9100	0.9100	0.9100	0.8974	-
Oct 29, 2024	0.9100	0.9100	0.9100	0.9100	0.8974	-
Oct 28, 2024	0.9100	0.9100	0.9100	0.9100	0.8974	-
Oct 25, 2024	0.9100	0.9100	0.9100	0.9100	0.8974	-
Oct 24, 2024	0.8850	0.9100	0.8850	0.9100	0.8974	2,300
Oct 23, 2024	0.9100	0.9100	0.9100	0.9100	0.8974	500
Oct 22, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Oct 21, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Oct 18, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	19,000
Oct 17, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Oct 16, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	10,000
Oct 15, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	6,500
Oct 14, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	5,000
Oct 11, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	12,500
Oct 10, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Oct 9, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Oct 8, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	300
Oct 7, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	5,000
Oct 4, 2024	0.9100	0.9100	0.9000	0.9000	0.8875	12,700
Oct 3, 2024	0.9300	0.9300	0.9300	0.9300	0.9171	-
Oct 2, 2024	0.9250	0.9300	0.9250	0.9300	0.9171	20,000
Oct 1, 2024	0.9300	0.9300	0.9300	0.9300	0.9171	13,500
Sep 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9171	2,000
Sep 27, 2024	0.9300	0.9300	0.9300	0.9300	0.9171	-
Sep 26, 2024	0.8800	0.9300	0.8800	0.9300	0.9171	30,200
Sep 25, 2024	0.9300	0.9300	0.9300	0.9300	0.9171	-
Sep 24, 2024	0.9300	0.9300	0.9300	0.9300	0.9171	-
Sep 23, 2024	0.9000	0.9300	0.9000	0.9300	0.9171	2,100
Sep 20, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	-
Sep 19, 2024	0.9000	0.9000	0.9000	0.9000	0.8875	20,000
Sep 18, 2024	0.8600	0.8600	0.8600	0.8600	0.8481	24,000
Sep 17, 2024	0.8600	0.8600	0.8600	0.8600	0.8481	-
Sep 13, 2024	0.8600	0.8600	0.8600	0.8600	0.8481	3,400
Sep 12, 2024	0.8700	0.8700	0.8700	0.8700	0.8579	-
Sep 11, 2024	0.0125 Dividend
Sep 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8579	3,500
Sep 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	-
Sep 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	-
Sep 6, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	-
Sep 5, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	-
Sep 4, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	-
Sep 3, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	1,000
Sep 2, 2024	0.8950	0.8950	0.8950	0.8950	0.8707	2,000
Aug 30, 2024	0.8950	0.8950	0.8950	0.8950	0.8707	11,100
Aug 29, 2024	0.8950	0.8950	0.8950	0.8950	0.8707	-
Aug 28, 2024	0.8950	0.8950	0.8950	0.8950	0.8707	-
Aug 27, 2024	0.8900	0.8950	0.8900	0.8950	0.8707	55,000
Aug 26, 2024	0.8900	0.8900	0.8900	0.8900	0.8658	10,000
Aug 23, 2024	0.9100	0.9100	0.8900	0.8900	0.8658	31,000
Aug 22, 2024	0.9000	0.9000	0.9000	0.9000	0.8756	-
Aug 21, 2024	0.9000	0.9000	0.9000	0.9000	0.8756	-
Aug 20, 2024	0.9000	0.9000	0.9000	0.9000	0.8756	-
Aug 19, 2024	0.9000	0.9000	0.9000	0.9000	0.8756	-
Aug 16, 2024	0.9000	0.9000	0.9000	0.9000	0.8756	-
Aug 15, 2024	0.9000	0.9000	0.9000	0.9000	0.8756	-
Aug 14, 2024	0.9000	0.9000	0.9000	0.9000	0.8756	5,000
Aug 13, 2024	0.8900	0.8900	0.8900	0.8900	0.8658	-
Aug 12, 2024	0.8900	0.8900	0.8900	0.8900	0.8658	5,000
Aug 9, 2024	0.8900	0.8900	0.8900	0.8900	0.8658	4,000
Aug 8, 2024	0.8900	0.8900	0.8900	0.8900	0.8658	2,000
Aug 7, 2024	0.9100	0.9100	0.9100	0.9100	0.8853	11,000
Aug 6, 2024	0.8700	0.9000	0.8700	0.9000	0.8756	61,800
Aug 5, 2024	0.9200	0.9200	0.8700	0.8700	0.8464	84,600
Aug 2, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	16,000
Aug 1, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	3,200
Jul 31, 2024	0.9350	0.9350	0.9300	0.9300	0.9048	2,000
Jul 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	16,000
Jul 29, 2024	0.9400	0.9400	0.9400	0.9400	0.9145	2,200
Jul 26, 2024	0.9250	0.9250	0.9250	0.9250	0.8999	3,700
Jul 25, 2024	0.9200	0.9200	0.9200	0.9200	0.8950	200
Jul 24, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	14,500
Jul 23, 2024	0.9200	0.9300	0.9200	0.9300	0.9048	42,000
Jul 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9048	4,000
Jul 19, 2024	0.9500	0.9500	0.9300	0.9500	0.9242	23,000
Jul 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9242	52,700
Jul 17, 2024	0.9550	0.9550	0.9500	0.9500	0.9242	16,000
Jul 16, 2024	0.9500	0.9600	0.9500	0.9550	0.9291	25,300
Jul 15, 2024	0.9600	0.9600	0.9550	0.9550	0.9291	21,500
Jul 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9339	3,000
Jul 11, 2024	0.9550	0.9550	0.9550	0.9550	0.9291	-
Jul 10, 2024	0.9550	0.9600	0.9550	0.9550	0.9291	70,000
Jul 9, 2024	0.9550	0.9600	0.9550	0.9600	0.9339	16,200
Jul 5, 2024	0.9600	0.9600	0.9550	0.9550	0.9291	57,800
Jul 4, 2024	0.9600	0.9600	0.9600	0.9600	0.9339	-
Jul 3, 2024	0.9600	0.9600	0.9600	0.9600	0.9339	10,000
Jul 2, 2024	0.9700	0.9700	0.9700	0.9700	0.9437	-
Jul 1, 2024	0.9700	0.9700	0.9700	0.9700	0.9437	20,600
Jun 28, 2024	0.9900	0.9900	0.9900	0.9900	0.9631	-
Jun 27, 2024	0.9900	0.9900	0.9900	0.9900	0.9631	-
Jun 26, 2024	0.9900	0.9900	0.9900	0.9900	0.9631	10,000
Jun 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9242	-
Jun 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9242	10,000
Jun 21, 2024	0.9850	0.9850	0.9850	0.9850	0.9583	-
Jun 20, 2024	0.9500	0.9850	0.9500	0.9850	0.9583	5,000
Jun 19, 2024	0.9750	0.9750	0.9500	0.9500	0.9242	7,100
Jun 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9242	-
Jun 14, 2024	0.9550	0.9600	0.9500	0.9500	0.9242	39,500
Jun 13, 2024	0.9650	0.9700	0.9550	0.9550	0.9291	69,400
Jun 12, 2024	0.9950	0.9950	0.9650	0.9650	0.9388	12,000
Jun 11, 2024	0.9600	0.9950	0.9600	0.9950	0.9680	24,000
Jun 10, 2024	0.0100 Dividend
Jun 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9339	6,000
Jun 7, 2024	0.9850	0.9850	0.9850	0.9850	0.9485	3,200
Jun 6, 2024	0.9850	0.9850	0.9850	0.9850	0.9485	100
Jun 5, 2024	0.9900	0.9900	0.9850	0.9850	0.9485	2,400
Jun 4, 2024	1.0000	1.0000	1.0000	1.0000	0.9630	-
May 31, 2024	1.0000	1.0000	1.0000	1.0000	0.9630	-
May 30, 2024	1.0000	1.0000	1.0000	1.0000	0.9630	-
May 29, 2024	1.0000	1.0000	1.0000	1.0000	0.9630	6,600
May 28, 2024	1.0100	1.0100	1.0000	1.0000	0.9630	80,000
May 27, 2024	1.0400	1.0500	0.9950	1.0000	0.9630	32,100
May 24, 2024	1.0200	1.0400	1.0200	1.0400	1.0015	32,500
May 23, 2024	1.0000	1.0400	1.0000	1.0200	0.9822	45,600
May 21, 2024	0.9850	1.0000	0.9850	1.0000	0.9630	7,100
May 20, 2024	1.0000	1.0000	0.9850	0.9850	0.9485	20,000
May 17, 2024	1.0000	1.0000	1.0000	1.0000	0.9630	8,000
May 16, 2024	1.0000	1.0000	1.0000	1.0000	0.9630	3,700
May 15, 2024	1.0200	1.0200	1.0000	1.0000	0.9630	9,300
May 14, 2024	1.0100	1.0200	1.0100	1.0100	0.9726	15,500
May 13, 2024	0.9850	1.0100	0.9850	1.0000	0.9630	35,000
May 10, 2024	1.0300	1.0300	0.9800	0.9800	0.9437	73,300
May 9, 2024	1.0300	1.0400	1.0300	1.0300	0.9919	32,400
May 8, 2024	1.0400	1.0400	1.0300	1.0300	0.9919	53,800
May 7, 2024	1.0600	1.0600	1.0400	1.0400	1.0015	60,300
May 6, 2024	1.0900	1.0900	1.0200	1.0600	1.0208	139,400
May 3, 2024	1.0400	1.0900	1.0100	1.0900	1.0496	237,000
May 2, 2024	1.0000	1.0500	1.0000	1.0400	1.0015	202,000
Apr 30, 2024	1.0100	1.0200	1.0000	1.0200	0.9822	200,000
Apr 29, 2024	0.9600	1.0200	0.9600	1.0200	0.9822	180,400
Apr 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	-
Apr 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	2,000
Apr 24, 2024	0.9550	0.9550	0.9550	0.9550	0.9196	-
Apr 23, 2024	0.9550	0.9550	0.9550	0.9550	0.9196	4,000
Apr 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	8,000
Apr 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	102,000
Apr 18, 2024	0.9500	0.9550	0.9500	0.9550	0.9196	12,700
Apr 17, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	6,400
Apr 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	95,600
Apr 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	7,000
Apr 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	12,000
Apr 9, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	20,100
Apr 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	20,000
Apr 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	3,900
Apr 4, 2024	0.9550	0.9550	0.9550	0.9550	0.9196	3,200
Apr 3, 2024	0.9550	0.9550	0.9550	0.9550	0.9196	89,200
Apr 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	-
Apr 1, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	5,000
Mar 29, 2024	0.9500	0.9550	0.9500	0.9600	0.9245	13,000
Mar 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	-
Mar 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	3,000
Mar 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	10,000
Mar 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	60,000
Mar 21, 2024	0.9600	0.9600	0.9600	0.9600	0.9245	4,000
Mar 20, 2024	0.9500	0.9500	0.9500	0.9500	0.9148	1,500
Mar 19, 2024	0.9500	0.9600	0.9500	0.9600	0.9245	23,000
Mar 18, 2024	0.9500	0.9550	0.9500	0.9500	0.9148	24,000
Mar 15, 2024	0.0125 Dividend
Mar 15, 2024	0.9500	0.9550	0.9500	0.9500	0.9148	79,000
Mar 14, 2024	0.9550	0.9550	0.9550	0.9550	0.9076	-
Mar 13, 2024	0.9550	0.9550	0.9550	0.9550	0.9076	16,000
Mar 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	-
Mar 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	8,200
Mar 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	71,000
Mar 7, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	60,500
Mar 6, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	9,400
Mar 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	-
Mar 4, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	23,000
Mar 1, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	75,000
Feb 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	479,500
Feb 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9029	82,000
Feb 27, 2024	0.9500	0.9500	0.9450	0.9500	0.9029	373,400
Feb 26, 2024	0.9600	0.9600	0.9500	0.9500	0.9029	8,200

6297.KL Box-Pak (Malaysia) Bhd.

0.4500

+2.27%

0228.KL HPP Holdings Berhad

0.4200

+1.20%

5065.KL Ornapaper Berhad

0.8450

-0.59%

7131.KL ACME Holdings Berhad

0.1650

0.00%

7498.KL Ralco Corporation Berhad

0.7500

0.00%

5100.KL BP Plastics Holding Bhd.

1.1700

0.00%

4995.KL Versatile Creative Berhad

0.7000

0.00%

9148.KL Greater Bay Holdings Berhad

0.6250

+4.17%

8125.KL Scientex Packaging (Ayer Keroh) Berhad

1.7000

-1.73%

7029.KL Master-Pack Group Berhad

3.1500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SLP Resources Berhad (7248.KL)

Related Tickers