Kuala Lumpur - Delayed Quote MYR

Barakah Offshore Petroleum Berhad (7251.KL)

Compare
0.0450
-0.0050
(-10.00%)
At close: January 31 at 4:50:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.05000.05000.04000.04500.04501,458,400
Jan 28, 20250.04500.05000.04500.05000.05002,020,100
Jan 27, 20250.04500.04500.04500.04500.0450100
Jan 24, 20250.04500.04500.04500.04500.0450685,000
Jan 23, 20250.04000.04500.04000.04500.0450263,000
Jan 22, 20250.04500.04500.04000.04000.0400130,800
Jan 21, 20250.04500.05000.04500.04500.0450727,100
Jan 20, 20250.05000.05000.04500.04500.0450943,400
Jan 17, 20250.04500.05000.04500.05000.05002,449,500
Jan 16, 20250.05000.05000.04500.05000.0500925,500
Jan 15, 20250.04500.05000.04500.05000.0500932,300
Jan 14, 20250.05000.05000.04500.05000.05001,751,800
Jan 13, 20250.04500.05000.04500.05000.05001,021,100
Jan 10, 20250.04500.05000.04500.04500.0450304,000
Jan 9, 20250.04500.04500.04500.04500.04507,711,100
Jan 8, 20250.04500.05000.04500.05000.05001,369,800
Jan 7, 20250.05000.05000.04500.04500.0450403,500
Jan 6, 20250.04500.05000.04500.04500.0450420,300
Jan 3, 20250.05000.05000.04500.05000.0500657,300
Jan 2, 20250.04500.05000.04500.05000.0500815,300
Dec 31, 20240.04500.05000.04500.04500.04501,159,100
Dec 30, 20240.04500.05000.04500.05000.0500449,400
Dec 27, 20240.04500.04500.04500.04500.045016,200
Dec 26, 20240.04500.05000.04500.04500.0450501,900
Dec 24, 20240.05000.05000.04500.04500.0450807,800
Dec 23, 20240.04500.04500.04500.04500.0450338,100
Dec 20, 20240.04500.05000.04500.05000.0500369,100
Dec 19, 20240.04500.05000.04500.04500.04501,941,300
Dec 18, 20240.05000.05000.04500.04500.0450233,200
Dec 17, 20240.04500.05000.04500.05000.05001,201,600
Dec 16, 20240.05000.05000.04500.05000.0500948,900
Dec 13, 20240.05000.05000.04500.05000.0500183,200
Dec 12, 20240.04500.05000.04500.05000.0500655,400
Dec 11, 20240.04500.05000.04500.05000.0500336,400
Dec 10, 20240.04500.05000.04500.05000.0500216,300
Dec 9, 20240.05000.05000.04500.05000.0500436,200
Dec 6, 20240.05000.05000.04500.05000.0500665,700
Dec 5, 20240.05000.05000.04500.05000.050084,400
Dec 4, 20240.04500.05000.04500.05000.0500885,800
Dec 3, 20240.05000.05000.04500.05000.0500944,800
Dec 2, 20240.05000.05000.04500.05000.0500724,100
Nov 29, 20240.05000.05500.04500.05000.0500230,300
Nov 28, 20240.05000.05000.05000.05000.05003,217,000
Nov 27, 20240.05000.05500.05000.05500.05502,429,500
Nov 26, 20240.04500.04500.04500.04500.045020,000
Nov 25, 20240.05000.05500.04500.05000.05003,312,800
Nov 22, 20240.05000.05500.05000.05000.05001,186,100
Nov 21, 20240.05000.05500.05000.05000.0500104,800
Nov 20, 20240.05000.05500.05000.05500.0550334,400
Nov 19, 20240.05000.05500.05000.05500.0550261,100
Nov 18, 20240.05000.05500.04500.05000.05003,988,300
Nov 15, 20240.05000.05000.04500.05000.05001,523,000
Nov 14, 20240.05000.05000.04500.05000.0500405,300
Nov 13, 20240.05000.05000.04500.05000.0500176,200
Nov 12, 20240.05000.05000.04500.05000.0500194,000
Nov 11, 20240.05000.05000.04500.04500.04501,671,600
Nov 8, 20240.05000.05500.05000.05500.05501,069,400
Nov 7, 20240.05000.05500.04500.05500.05509,068,800
Nov 6, 20240.05500.05500.05000.05000.05002,803,300
Nov 5, 20240.05000.05500.05000.05500.05503,063,600
Nov 4, 20240.05500.06000.04500.05000.050020,326,600
Nov 1, 20240.05500.06000.05500.06000.06001,622,100
Oct 30, 20240.06500.06500.05000.05500.055010,875,300
Oct 29, 20240.04500.07000.04000.06000.060042,765,700
Oct 28, 20240.04500.04500.04000.04000.04001,001,900
Oct 25, 20240.04500.04500.04000.04000.0400443,400
Oct 24, 20240.04000.04500.03500.04000.040014,385,100
Oct 23, 20240.04500.04500.04000.04000.04001,327,800
Oct 22, 20240.04500.04500.04000.04500.0450326,900
Oct 21, 20240.04500.04500.04000.04000.0400778,900
Oct 18, 20240.04500.04500.04500.04500.045013,909,100
Oct 17, 20240.04500.05000.04500.04500.0450214,900
Oct 16, 20240.04500.04500.04500.04500.04502,207,400
Oct 15, 20240.04500.05000.04500.04500.04501,013,600
Oct 14, 20240.05000.05000.04500.04500.04501,074,700
Oct 11, 20240.04500.04500.04500.04500.0450525,400
Oct 10, 20240.04500.05000.04500.04500.0450192,000
Oct 9, 20240.04500.05000.04500.04500.0450947,900
Oct 8, 20240.05500.05500.05000.05500.05509,414,200
Oct 7, 20240.05500.05500.05000.05500.0550798,300
Oct 4, 20240.05000.05500.05000.05500.055014,058,400
Oct 3, 20240.05000.05000.04500.05000.05001,565,800
Oct 2, 20240.05000.05000.04500.05000.0500332,100
Oct 1, 20240.05000.05000.04500.05000.0500131,100
Sep 30, 20240.04500.05000.04500.05000.05002,610,300
Sep 27, 20240.04500.05000.04500.05000.0500933,400
Sep 26, 20240.05000.05000.04500.05000.0500934,600
Sep 25, 20240.05000.05000.04500.05000.0500650,000
Sep 24, 20240.04500.05000.04500.05000.05001,310,400
Sep 23, 20240.04500.05000.04500.05000.05001,262,300
Sep 20, 20240.04500.05000.04500.04500.04502,579,200
Sep 19, 20240.05000.05000.04500.04500.04502,389,500
Sep 18, 20240.04500.05000.04500.05000.05003,299,500
Sep 17, 20240.05000.05000.04500.04500.04502,040,000
Sep 13, 20240.05000.05500.04000.05000.050020,393,200
Sep 12, 20240.05000.05500.05000.05000.05006,262,300
Sep 11, 20240.05000.05500.04500.05000.05008,978,700
Sep 10, 20240.05500.05500.05000.05000.050019,299,800
Sep 9, 20240.07500.07500.05500.05500.055056,696,400
Sep 6, 20240.07500.08000.07500.07500.07508,401,800
Sep 5, 20240.07500.07500.07000.07500.07501,539,300
Sep 4, 20240.07000.07500.06500.07500.075013,000,400
Sep 3, 20240.07500.08000.07000.07500.07505,185,500
Sep 2, 20240.07500.08000.07000.07500.07507,929,200
Aug 30, 20240.07500.08500.07000.07500.075055,443,600
Aug 29, 20240.07000.07000.06000.07000.07006,419,700
Aug 28, 20240.07000.07500.06500.07000.07002,859,300
Aug 27, 20240.06500.07500.06500.07000.070019,056,100
Aug 26, 20240.07000.07500.06500.07000.07003,037,600
Aug 23, 20240.07000.07500.06500.06500.06505,211,400
Aug 22, 20240.07000.07500.06500.07000.070020,609,800
Aug 21, 20240.07500.07500.06500.07000.0700853,700
Aug 20, 20240.07500.07500.06500.07000.070012,563,500
Aug 19, 20240.07000.08000.07000.07500.075029,246,200
Aug 16, 20240.06500.07000.06000.07000.070021,095,600
Aug 15, 20240.06500.07000.05500.06500.065026,470,900
Aug 14, 20240.07000.07500.06500.06500.06509,590,300
Aug 13, 20240.08000.08000.07000.07500.075033,119,000
Aug 12, 20240.05500.08000.05000.07500.0750141,892,700
Aug 9, 20240.04500.05500.04500.05000.050021,760,500
Aug 8, 20240.04500.05000.04500.05000.05001,113,900
Aug 7, 20240.04500.05000.04000.05000.05001,980,400
Aug 6, 20240.04000.05000.04000.04500.04509,516,700
Aug 5, 20240.04500.05000.04000.04500.04509,595,700
Aug 2, 20240.04500.05000.04500.04500.04503,291,500
Aug 1, 20240.05000.05500.04500.04500.04504,488,000
Jul 31, 20240.05500.05500.05000.05000.05001,634,600
Jul 30, 20240.04500.05500.04500.05500.055015,852,600
Jul 29, 20240.04500.04500.04000.04500.04505,600,200
Jul 26, 20240.04500.04500.04000.04000.0400136,000
Jul 25, 20240.04000.04500.04000.04500.04503,525,200
Jul 24, 20240.04000.04500.04000.04000.04001,794,500
Jul 23, 20240.04000.04000.04000.04000.0400100,000
Jul 22, 20240.04000.04500.04000.04500.0450575,300
Jul 19, 20240.04500.04500.04000.04000.04007,370,700
Jul 18, 20240.04000.04500.04000.04500.0450150,100
Jul 17, 20240.04000.04000.04000.04000.0400140,000
Jul 16, 20240.04000.04000.04000.04000.0400543,000
Jul 15, 20240.04000.04000.04000.04000.04001,829,700
Jul 12, 20240.04000.04000.03500.04000.0400157,000
Jul 11, 20240.04000.04000.04000.04000.04006,748,100
Jul 10, 20240.04000.04500.04000.04500.04501,072,000
Jul 9, 20240.04500.04500.04000.04000.04003,500
Jul 5, 20240.04500.04500.04000.04500.0450651,500
Jul 4, 20240.04000.04500.04000.04500.04506,760,100
Jul 3, 20240.04500.04500.04000.04000.0400294,300
Jul 2, 20240.04000.04500.04000.04500.04501,564,800
Jul 1, 20240.04000.04000.04000.04000.04002,804,800
Jun 28, 20240.04500.04500.04000.04000.0400102,100
Jun 27, 20240.04000.04500.04000.04500.045018,805,900
Jun 26, 20240.04000.04500.04000.04000.0400116,100
Jun 25, 20240.04500.05000.04000.04000.04002,704,700
Jun 24, 20240.03500.05000.03500.04500.045029,233,300
Jun 21, 20240.03500.04000.03500.03500.0350482,700
Jun 20, 20240.04000.04000.03500.04000.04002,442,800
Jun 19, 20240.04500.04500.03500.04000.04004,599,700
Jun 18, 20240.03500.04500.03500.04500.045021,914,700
Jun 14, 20240.03500.03500.03500.03500.035053,300
Jun 13, 20240.04000.04000.03500.03500.03502,808,000
Jun 12, 20240.03500.04000.03500.04000.04001,476,100
Jun 11, 20240.03500.03500.03500.03500.0350146,000
Jun 10, 20240.03500.03500.03500.03500.0350967,000
Jun 7, 20240.04000.04000.03500.03500.0350180,000
Jun 6, 20240.03500.04000.03500.04000.0400365,000
Jun 5, 20240.03500.04000.03500.04000.0400290,900
Jun 4, 20240.03500.03500.03500.03500.0350708,700
May 31, 20240.03500.03500.03500.03500.035030,000
May 30, 20240.03500.04000.03500.04000.0400869,100
May 29, 20240.03500.04000.03500.03500.03502,023,300
May 28, 20240.03500.03500.03500.03500.0350100,000
May 27, 20240.03500.04000.03500.04000.0400123,100
May 24, 20240.03500.03500.03500.03500.03507,000
May 23, 20240.03500.03500.03500.03500.0350360,500
May 21, 20240.03500.03500.03500.03500.0350391,000
May 20, 20240.03500.04000.03500.04000.0400200,500
May 17, 20240.03500.04000.03500.03500.0350204,000
May 16, 20240.03500.03500.03500.03500.0350-
May 15, 20240.03500.03500.03500.03500.0350101,000
May 14, 20240.03500.04000.03500.03500.0350151,000
May 13, 20240.03500.04000.03500.03500.0350235,800
May 10, 20240.03500.03500.03500.03500.0350101,400
May 9, 20240.04000.04000.04000.04000.0400-
May 8, 20240.03500.04000.03500.04000.04001,886,600
May 7, 20240.03500.03500.03500.03500.0350723,400
May 6, 20240.03500.03500.03500.03500.035093,600
May 3, 20240.03500.03500.03500.03500.035055,500
May 2, 20240.04000.04000.03500.03500.0350372,300
Apr 30, 20240.04000.04000.03500.04000.0400101,300
Apr 29, 20240.03500.04000.03500.03500.035046,000
Apr 26, 20240.03500.04000.03500.04000.040039,100
Apr 25, 20240.03500.04000.03500.03500.0350576,200
Apr 24, 20240.03500.04000.03500.03500.0350483,100
Apr 23, 20240.04000.04000.03500.03500.03502,000
Apr 22, 20240.03500.04000.03500.04000.040045,300
Apr 19, 20240.03500.03500.03500.03500.0350105,000
Apr 18, 20240.03500.03500.03500.03500.03505,000
Apr 17, 20240.03500.03500.03500.03500.035031,000
Apr 16, 20240.03500.04000.03500.04000.0400650,400
Apr 15, 20240.03500.03500.03500.03500.035020,000
Apr 12, 20240.03500.03500.03500.03500.0350419,900
Apr 9, 20240.03500.04000.03500.03500.03501,050,000
Apr 8, 20240.03500.03500.03500.03500.0350100
Apr 5, 20240.04000.04000.04000.04000.0400-
Apr 4, 20240.03500.04000.03500.04000.040053,300
Apr 3, 20240.03500.03500.03500.03500.0350265,900
Apr 2, 20240.04000.04000.03500.03500.0350515,000
Apr 1, 20240.04000.04000.03500.03500.0350331,600
Mar 29, 20240.04000.04000.03500.03500.03502,100
Mar 27, 20240.03500.03500.03500.03500.0350190,000
Mar 26, 20240.04000.04000.03500.03500.0350190,600
Mar 25, 20240.03500.04000.03500.04000.040091,700
Mar 22, 20240.03500.03500.03500.03500.035080,000
Mar 21, 20240.03500.03500.03500.03500.035013,000
Mar 20, 20240.04000.04000.03500.03500.0350357,900
Mar 19, 20240.03500.03500.03500.03500.0350282,500
Mar 18, 20240.04000.04000.03500.03500.0350145,300
Mar 15, 20240.03500.03500.03500.03500.0350114,500
Mar 14, 20240.03500.04000.03500.04000.0400113,400
Mar 13, 20240.03000.04000.03000.04000.04001,200
Mar 12, 20240.03500.03500.03500.03500.035082,000
Mar 11, 20240.04000.04000.03500.03500.03501,083,100
Mar 8, 20240.03000.03500.03000.03500.035020,000
Mar 7, 20240.03500.03500.03000.03500.0350950,000
Mar 6, 20240.03500.03500.03500.03500.03501,010,000
Mar 5, 20240.03500.03500.03500.03500.035045,000
Mar 4, 20240.03500.04000.03500.03500.0350304,200
Mar 1, 20240.03500.03500.03500.03500.035028,500
Feb 29, 20240.03500.03500.03500.03500.0350373,000
Feb 28, 20240.03500.03500.03500.03500.035072,500
Feb 27, 20240.03500.03500.03500.03500.0350350,500
Feb 26, 20240.03500.04000.03500.04000.0400166,000
Feb 23, 20240.03500.04000.03500.04000.040014,400
Feb 22, 20240.03500.04000.03500.04000.0400388,600
Feb 21, 20240.04000.04000.04000.04000.0400-
Feb 20, 20240.03500.04000.03500.04000.04002,230,600
Feb 19, 20240.03500.04000.03500.04000.040021,000
Feb 16, 20240.03000.03500.03000.03500.0350699,000
Feb 15, 20240.04000.04000.03000.03500.0350227,900
Feb 14, 20240.03500.03500.03500.03500.0350208,600
Feb 13, 20240.03500.04000.03500.04000.0400218,500
Feb 9, 20240.03500.03500.03500.03500.0350205,000
Feb 8, 20240.04000.04000.03500.03500.035011,000
Feb 7, 20240.03500.03500.03500.03500.0350160,600
Feb 6, 20240.03500.03500.03500.03500.03501,388,500
Feb 5, 20240.03500.03500.03500.03500.0350100,000
Feb 2, 20240.03500.03500.03500.03500.0350353,400
Jan 31, 20240.03500.03500.03500.03500.03502,161,500