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

Kuala Lumpur - Delayed Quote MYR

Golden Land Berhad (7382.KL)

Compare

0.2650

0.0000

(0.00%)

At close: February 20 at 3:22:48 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 20, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	9,000
Feb 19, 2025	0.2600	0.2650	0.2600	0.2650	0.2650	23,900
Feb 18, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 17, 2025	0.2600	0.2650	0.2600	0.2650	0.2650	11,000
Feb 14, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 13, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	4,000
Feb 12, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	11,900
Feb 10, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 7, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 6, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 5, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 4, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	8,000
Feb 3, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 31, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 28, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 27, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 24, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 23, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	86,100
Jan 22, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 21, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Jan 20, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Jan 17, 2025	0.2050	0.2650	0.2050	0.2650	0.2650	7,000
Jan 16, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 15, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	2,600
Jan 14, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	500
Jan 13, 2025	0.3000	0.3000	0.2750	0.2900	0.2900	15,500
Jan 10, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 9, 2025	0.2700	0.2750	0.2700	0.2750	0.2750	17,000
Jan 8, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 7, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Jan 6, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Jan 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 2, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	6,000
Dec 31, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Dec 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Dec 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 23, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	11,000
Dec 20, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Dec 19, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Dec 18, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Dec 17, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	3,000
Dec 16, 2024	0.2750	0.2800	0.2650	0.2650	0.2650	44,600
Dec 13, 2024	0.2750	0.2950	0.2750	0.2950	0.2950	2,100
Dec 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,100
Dec 11, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	4,000
Dec 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 2, 2024	0.2650	0.2900	0.2650	0.2900	0.2900	20,300
Nov 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
Nov 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,900
Nov 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Nov 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 19, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	18,800
Nov 18, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	100
Nov 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
Nov 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	115,300
Nov 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Nov 11, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 8, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 7, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	2,000
Nov 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
Nov 5, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 1, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Oct 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 29, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	20,000
Oct 28, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	3,000
Oct 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 24, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	5,000
Oct 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	168,000
Oct 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Oct 18, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 17, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 16, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 15, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 14, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 11, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 10, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 9, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 8, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 7, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 4, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 3, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 2, 2024	0.2700	0.3400	0.2700	0.3150	0.3150	4,500
Oct 1, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Sep 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Sep 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 20, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 19, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 18, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 11, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 9, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 6, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 5, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 4, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 3, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	34,000
Sep 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Aug 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	26,000
Aug 28, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 27, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	50,000
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,000
Aug 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Aug 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 16, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,100
Aug 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	16,600
Aug 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 8, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	3,000
Aug 7, 2024	0.2750	0.2900	0.2750	0.2850	0.2850	13,100
Aug 6, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 2, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 1, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	600
Jul 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,900
Jul 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	4,400
Jul 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	40,000
Jul 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jul 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Jul 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	87,000
Jul 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	81,500
Jul 16, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	95,600
Jul 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Jul 12, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	246,500
Jul 11, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,000
Jul 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	70,000
Jul 9, 2024	0.3000	0.3550	0.2950	0.2950	0.2950	38,500
Jul 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Jul 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,000
Jul 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	16,000
Jul 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
Jun 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Jun 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,100
Jun 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,000
Jun 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Jun 19, 2024	0.3400	0.3450	0.3200	0.3200	0.3200	52,400
Jun 18, 2024	0.3150	0.3400	0.3150	0.3400	0.3400	7,100
Jun 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	11,000
Jun 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	7,000
Jun 11, 2024	0.3300	0.3300	0.3050	0.3250	0.3250	40,900
Jun 10, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 7, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 6, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 5, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 4, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
May 31, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	10,000
May 30, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	5,000
May 29, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	6,300
May 28, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
May 27, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	500
May 24, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,500
May 23, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	5,000
May 21, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
May 20, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	22,000
May 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	20,000
May 15, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	94,500
May 14, 2024	0.3100	0.3450	0.3100	0.3450	0.3450	43,000
May 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
May 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	13,000
May 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 8, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	81,000
May 7, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	55,000
May 6, 2024	0.2900	0.3050	0.2900	0.3050	0.3050	32,700
May 3, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	20,500
Apr 29, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	21,000
Apr 26, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	30,000
Apr 25, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	6,000
Apr 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 23, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	10,000
Apr 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	800
Apr 17, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 16, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	95,300
Apr 15, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	7,000
Apr 12, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	27,000
Apr 9, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Apr 8, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	29,000
Apr 5, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Apr 4, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,000
Apr 3, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Apr 2, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,600
Apr 1, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 29, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	30,000
Mar 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	200
Mar 26, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	5,300
Mar 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Mar 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	5,000
Mar 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	27,300
Mar 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	27,400
Mar 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 14, 2024	0.2700	0.2750	0.2650	0.2700	0.2700	143,700
Mar 13, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	64,000
Mar 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 11, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Mar 8, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 7, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 6, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	36,400
Mar 5, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 4, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 1, 2024	0.2650	0.2750	0.2650	0.2750	0.2750	28,400
Feb 29, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	8,600
Feb 28, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	3,500
Feb 27, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	27,900
Feb 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	7,000
Feb 23, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	19,000
Feb 22, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Feb 21, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	9,000

4022.KL Maxim Global Berhad

0.2800

-1.75%

1147.KL Global Oriental Berhad

0.1500

0.00%

5062.KL Hua Yang Berhad

0.2650

-5.36%

7120.KL Axteria Group Berhad

0.1150

0.00%

5239.KL Titijaya Land Berhad

0.2500

0.00%

1538.KL Symphony Life Berhad

0.2300

0.00%

9539.KL Multi-Usage Holdings Berhad

0.3850

0.00%

8893.KL M K Land Holdings Berhad

0.1700

0.00%

3174.KL Land & General Berhad

0.1100

0.00%

5213.KL Sentoria Group Berhad

0.0100

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Golden Land Berhad (7382.KL)

Related Tickers