Kuala Lumpur - Delayed Quote MYR

Tien Wah Press Holdings Berhad (7374.KL)

0.8200

0.0000

(0.00%)

As of January 22 at 11:23:52 AM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	2,100
Jan 21, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	5,000
Jan 20, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 17, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 16, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 15, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 14, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 13, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 10, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 9, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 8, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	10,000
Jan 7, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 6, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 3, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	1,800
Jan 2, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	12,700
Dec 31, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,300
Dec 30, 2024	0.8200	0.8600	0.8200	0.8600	0.8600	5,000
Dec 27, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,700
Dec 26, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Dec 24, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	16,400
Dec 23, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	4,300
Dec 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 19, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	1,600
Dec 18, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Dec 17, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Dec 16, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	1,800
Dec 13, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	10,000
Dec 12, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 11, 2024	0.8600	0.8650	0.8600	0.8600	0.8600	108,000
Dec 10, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Dec 9, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Dec 6, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	1,200
Dec 5, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Dec 4, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Dec 3, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Dec 2, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Nov 29, 2024	0.8350	0.8650	0.8350	0.8650	0.8650	20,400
Nov 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	3,800
Nov 27, 2024	0.8350	0.8500	0.8350	0.8500	0.8500	9,600
Nov 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	21,000
Nov 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 22, 2024	0.8350	0.8400	0.8350	0.8400	0.8400	26,200
Nov 21, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Nov 20, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Nov 19, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Nov 18, 2024	0.8600	0.8600	0.8350	0.8350	0.8350	300
Nov 15, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Nov 14, 2024	0.8600	0.8600	0.8350	0.8350	0.8350	400
Nov 13, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Nov 12, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Nov 11, 2024	0.8550	0.8650	0.8350	0.8550	0.8550	30,300
Nov 8, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	49,800
Nov 6, 2024	0.8600	0.8700	0.8400	0.8700	0.8700	20,200
Nov 5, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	19,000
Nov 4, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	16,400
Nov 1, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	5,000
Oct 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 29, 2024	0.8950	0.9000	0.8950	0.9000	0.9000	15,000
Oct 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 25, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 24, 2024	0.8300	0.9000	0.8300	0.9000	0.9000	37,400
Oct 23, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Oct 22, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Oct 21, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Oct 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Oct 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,200
Oct 16, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Oct 15, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	2,800
Oct 14, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	8,000
Oct 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	28,900
Oct 9, 2024	0.0280 Dividend
Oct 9, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 8, 2024	0.8600	0.9250	0.8600	0.9250	0.8970	15,800
Oct 7, 2024	0.9250	0.9300	0.9250	0.9300	0.9018	9,600
Oct 4, 2024	0.9250	0.9250	0.9250	0.9250	0.8970	11,600
Oct 3, 2024	0.9300	0.9300	0.9250	0.9250	0.8970	10,300
Oct 2, 2024	0.9200	0.9300	0.9200	0.9300	0.9018	20,100
Oct 1, 2024	0.9200	0.9200	0.9200	0.9200	0.8922	32,700
Sep 30, 2024	0.9250	0.9250	0.9250	0.9250	0.8970	-
Sep 27, 2024	0.9250	0.9250	0.9250	0.9250	0.8970	-
Sep 26, 2024	0.8800	0.9250	0.8750	0.9250	0.8970	16,000
Sep 25, 2024	0.9000	0.9000	0.8900	0.8900	0.8631	42,400
Sep 24, 2024	0.8800	0.8800	0.8750	0.8750	0.8485	22,000
Sep 23, 2024	0.8750	0.8900	0.8750	0.8750	0.8485	20,300
Sep 20, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	15,000
Sep 19, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	-
Sep 18, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	-
Sep 17, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	-
Sep 13, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	-
Sep 12, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	25,800
Sep 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8534	-
Sep 10, 2024	0.8800	0.8800	0.8800	0.8800	0.8534	2,000
Sep 9, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	1,000
Sep 6, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	-
Sep 5, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	5,000
Sep 4, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	-
Sep 3, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	-
Sep 2, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	1,000
Aug 30, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	-
Aug 29, 2024	0.8900	0.8900	0.8750	0.8750	0.8485	55,600
Aug 28, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	13,000
Aug 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8437	-
Aug 26, 2024	0.8700	0.8850	0.8700	0.8700	0.8437	50,900
Aug 23, 2024	0.8700	0.8700	0.8700	0.8700	0.8437	-
Aug 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8437	9,400
Aug 21, 2024	0.8700	0.8700	0.8700	0.8700	0.8437	-
Aug 20, 2024	0.8700	0.8700	0.8700	0.8700	0.8437	16,000
Aug 19, 2024	0.8600	0.8800	0.8600	0.8800	0.8534	15,000
Aug 16, 2024	0.8750	0.8750	0.8750	0.8750	0.8485	300
Aug 15, 2024	0.8450	0.8700	0.8450	0.8700	0.8437	233,000
Aug 14, 2024	0.8900	0.8900	0.8900	0.8900	0.8631	40,000
Aug 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8534	15,000
Aug 12, 2024	0.8100	0.8100	0.8100	0.8100	0.7855	-
Aug 9, 2024	0.8100	0.8100	0.8100	0.8100	0.7855	-
Aug 8, 2024	0.8100	0.8100	0.8100	0.8100	0.7855	6,000
Aug 7, 2024	0.8000	0.8000	0.8000	0.8000	0.7758	-
Aug 6, 2024	0.8000	0.8000	0.8000	0.8000	0.7758	8,300
Aug 5, 2024	0.8200	0.8200	0.8000	0.8000	0.7758	51,300
Aug 2, 2024	0.8300	0.8300	0.8300	0.8300	0.8049	28,700
Aug 1, 2024	0.8500	0.8500	0.8500	0.8500	0.8243	-
Jul 31, 2024	0.8500	0.8500	0.8500	0.8500	0.8243	-
Jul 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8243	16,000
Jul 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8243	-
Jul 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8243	4,000
Jul 25, 2024	0.8450	0.8450	0.8450	0.8450	0.8194	-
Jul 24, 2024	0.8450	0.8450	0.8450	0.8450	0.8194	-
Jul 23, 2024	0.8400	0.8450	0.8400	0.8450	0.8194	21,000
Jul 22, 2024	0.8500	0.8500	0.8400	0.8400	0.8146	20,200
Jul 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8243	16,200
Jul 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8243	6,300
Jul 17, 2024	0.8600	0.8600	0.8500	0.8600	0.8340	25,300
Jul 16, 2024	0.8500	0.8600	0.8500	0.8600	0.8340	13,200
Jul 15, 2024	0.8500	0.8550	0.8500	0.8500	0.8243	42,500
Jul 12, 2024	0.8600	0.8600	0.8500	0.8500	0.8243	11,000
Jul 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8340	12,000
Jul 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8340	1,800
Jul 9, 2024	0.8650	0.8650	0.8650	0.8650	0.8388	4,600
Jul 5, 2024	0.0280 Dividend
Jul 5, 2024	0.8650	0.8650	0.8650	0.8650	0.8388	5,000
Jul 4, 2024	0.8800	0.9000	0.8800	0.8950	0.8408	13,800
Jul 3, 2024	0.8650	0.9000	0.8650	0.9000	0.8455	42,200
Jul 2, 2024	0.9000	0.9000	0.9000	0.9000	0.8455	26,700
Jul 1, 2024	0.8650	0.8650	0.8650	0.8650	0.8126	-
Jun 28, 2024	0.8650	0.8650	0.8650	0.8650	0.8126	-
Jun 27, 2024	0.8650	0.8650	0.8650	0.8650	0.8126	500
Jun 26, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	-
Jun 25, 2024	0.8700	0.8900	0.8700	0.8900	0.8361	10,000
Jun 24, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	-
Jun 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	4,700
Jun 20, 2024	0.9000	0.9000	0.9000	0.9000	0.8455	900
Jun 19, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	-
Jun 18, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	2,000
Jun 14, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	-
Jun 13, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	-
Jun 12, 2024	0.9000	0.9000	0.8700	0.8900	0.8361	72,700
Jun 11, 2024	0.8700	0.9000	0.8700	0.9000	0.8455	23,600
Jun 10, 2024	0.8850	0.9000	0.8850	0.8900	0.8361	112,600
Jun 7, 2024	0.8850	0.8850	0.8850	0.8850	0.8314	4,500
Jun 6, 2024	0.8850	0.8850	0.8850	0.8850	0.8314	-
Jun 5, 2024	0.8850	0.8850	0.8850	0.8850	0.8314	-
Jun 4, 2024	0.8850	0.8850	0.8850	0.8850	0.8314	2,500
May 31, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	24,000
May 30, 2024	0.8800	0.8950	0.8800	0.8950	0.8408	7,900
May 29, 2024	0.8800	0.8800	0.8800	0.8800	0.8267	3,000
May 28, 2024	0.8950	0.8950	0.8800	0.8800	0.8267	14,800
May 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	4,200
May 24, 2024	0.8850	0.9500	0.8800	0.9000	0.8455	15,200
May 23, 2024	0.9150	0.9200	0.9000	0.9200	0.8642	29,200
May 21, 2024	0.8750	0.9200	0.8750	0.9150	0.8595	28,900
May 20, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	-
May 17, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	-
May 16, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	-
May 15, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	3,000
May 14, 2024	0.8650	0.8650	0.8650	0.8650	0.8126	-
May 13, 2024	0.8650	0.8650	0.8650	0.8650	0.8126	-
May 10, 2024	0.8650	0.8650	0.8650	0.8650	0.8126	-
May 9, 2024	0.9050	0.9050	0.8650	0.8650	0.8126	3,900
May 8, 2024	0.8650	0.8650	0.8650	0.8650	0.8126	-
May 7, 2024	0.8650	0.8650	0.8650	0.8650	0.8126	-
May 6, 2024	0.8700	0.8700	0.8650	0.8650	0.8126	21,600
May 3, 2024	0.8800	0.9000	0.8750	0.8750	0.8220	13,700
May 2, 2024	0.8800	0.9000	0.8800	0.9000	0.8455	2,000
Apr 30, 2024	0.9000	0.9000	0.9000	0.9000	0.8455	1,000
Apr 29, 2024	0.9000	0.9000	0.8800	0.8800	0.8267	2,600
Apr 26, 2024	0.9000	0.9000	0.9000	0.9000	0.8455	-
Apr 25, 2024	0.9000	0.9000	0.9000	0.9000	0.8455	4,000
Apr 24, 2024	0.8700	0.8900	0.8700	0.8900	0.8361	61,300
Apr 23, 2024	0.8700	0.9000	0.8700	0.8700	0.8173	48,100
Apr 22, 2024	0.8500	0.8500	0.8450	0.8500	0.7985	4,900
Apr 19, 2024	0.8600	0.8600	0.8600	0.8600	0.8079	-
Apr 18, 2024	0.8600	0.8600	0.8600	0.8600	0.8079	4,500
Apr 17, 2024	0.8600	0.8600	0.8600	0.8600	0.8079	-
Apr 16, 2024	0.8600	0.8600	0.8600	0.8600	0.8079	14,400
Apr 15, 2024	0.8600	0.8600	0.8600	0.8600	0.8079	-
Apr 12, 2024	0.8600	0.8600	0.8600	0.8600	0.8079	300
Apr 9, 2024	0.8650	0.8800	0.8600	0.8800	0.8267	15,100
Apr 8, 2024	0.8650	0.8800	0.8650	0.8800	0.8267	12,000
Apr 5, 2024	0.8550	0.8550	0.8550	0.8550	0.8032	500
Apr 4, 2024	0.8600	0.8600	0.8500	0.8500	0.7985	10,000
Apr 3, 2024	0.8450	0.8700	0.8450	0.8700	0.8173	50,000
Apr 2, 2024	0.8450	0.8450	0.8450	0.8450	0.7938	-
Apr 1, 2024	0.8450	0.8450	0.8450	0.8450	0.7938	18,000
Mar 29, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	-
Mar 27, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	-
Mar 26, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	-
Mar 25, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	-
Mar 22, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	-
Mar 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8361	200
Mar 20, 2024	0.8450	0.8900	0.8400	0.8900	0.8361	265,500
Mar 19, 2024	0.8450	0.8450	0.8450	0.8450	0.7938	-
Mar 18, 2024	0.8450	0.8450	0.8450	0.8450	0.7938	-
Mar 15, 2024	0.8550	0.8550	0.8450	0.8450	0.7938	10,000
Mar 14, 2024	0.8550	0.8550	0.8550	0.8550	0.8032	1,500
Mar 13, 2024	0.8550	0.8550	0.8550	0.8550	0.8032	-
Mar 12, 2024	0.8550	0.8550	0.8550	0.8550	0.8032	-
Mar 11, 2024	0.8500	0.8700	0.8500	0.8550	0.8032	51,000
Mar 8, 2024	0.8700	0.8700	0.8500	0.8500	0.7985	10,700
Mar 7, 2024	0.8500	0.8500	0.8500	0.8500	0.7985	-
Mar 6, 2024	0.8500	0.8500	0.8500	0.8500	0.7985	-
Mar 5, 2024	0.8500	0.8500	0.8500	0.8500	0.7985	37,500
Mar 4, 2024	0.8400	0.8450	0.8400	0.8450	0.7938	30,000
Mar 1, 2024	0.8850	0.8850	0.8500	0.8500	0.7985	10,000
Feb 29, 2024	0.8650	0.8650	0.8650	0.8650	0.8126	-
Feb 28, 2024	0.8600	0.8650	0.8600	0.8650	0.8126	20,000
Feb 27, 2024	0.8450	0.8450	0.8450	0.8450	0.7938	3,000
Feb 26, 2024	0.8500	0.8500	0.8400	0.8400	0.7891	15,000
Feb 23, 2024	0.9000	0.9000	0.9000	0.9000	0.8455	-
Feb 22, 2024	0.8800	0.9000	0.8800	0.9000	0.8455	3,300
Feb 21, 2024	0.8550	0.8550	0.8550	0.8550	0.8032	-
Feb 20, 2024	0.8550	0.8550	0.8550	0.8550	0.8032	-
Feb 19, 2024	0.8550	0.8550	0.8550	0.8550	0.8032	7,000
Feb 16, 2024	0.9200	0.9200	0.9200	0.9200	0.8642	-
Feb 15, 2024	0.9200	0.9200	0.9200	0.9200	0.8642	-
Feb 14, 2024	0.9200	0.9200	0.9200	0.9200	0.8642	-
Feb 13, 2024	0.9200	0.9200	0.9200	0.9200	0.8642	-
Feb 9, 2024	0.9200	0.9200	0.9200	0.9200	0.8642	-
Feb 8, 2024	0.9200	0.9200	0.9200	0.9200	0.8642	-
Feb 7, 2024	0.9200	0.9200	0.9200	0.9200	0.8642	-
Feb 6, 2024	0.9200	0.9200	0.9200	0.9200	0.8642	-
Feb 5, 2024	0.8800	0.9200	0.8650	0.9200	0.8642	28,200
Feb 2, 2024	0.8700	0.9000	0.8600	0.8600	0.8079	11,000
Jan 31, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	-
Jan 30, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	-
Jan 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8173	3,900
Jan 26, 2024	0.8600	0.8600	0.8600	0.8600	0.8079	3,000
Jan 24, 2024	0.8600	0.8600	0.8600	0.8600	0.8079	13,000
Jan 23, 2024	0.8600	0.8600	0.8600	0.8600	0.8079	7,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tien Wah Press Holdings Berhad (7374.KL)