Kuala Lumpur - Delayed Quote MYR

MGB Berhad (7595.KL)

Compare
0.7650
0.0000
(0.00%)
At close: January 10 at 2:49:18 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7650 0.7650 0.7650 0.7650 0.7650 43,300
Jan 9, 2025 0.7650 0.7650 0.7650 0.7650 0.7650 38,700
Jan 8, 2025 0.7700 0.7800 0.7700 0.7700 0.7700 41,300
Jan 7, 2025 0.7850 0.7850 0.7700 0.7800 0.7800 81,300
Jan 6, 2025 0.7650 0.7900 0.7600 0.7900 0.7900 151,800
Jan 3, 2025 0.7550 0.7750 0.7550 0.7600 0.7600 113,300
Jan 2, 2025 0.7350 0.7350 0.7350 0.7350 0.7350 12,600
Dec 31, 2024 0.7300 0.7300 0.7250 0.7300 0.7300 37,600
Dec 30, 2024 0.7550 0.7550 0.7300 0.7300 0.7300 103,400
Dec 27, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 58,700
Dec 26, 2024 0.7100 0.7400 0.7100 0.7400 0.7400 51,500
Dec 24, 2024 0.7150 0.7150 0.7100 0.7100 0.7100 43,600
Dec 23, 2024 0.7250 0.7400 0.7250 0.7300 0.7300 35,200
Dec 20, 2024 0.7350 0.7350 0.7050 0.7250 0.7250 114,300
Dec 19, 2024 0.7350 0.7350 0.7100 0.7100 0.7100 45,000
Dec 18, 2024 0.7450 0.7450 0.7400 0.7400 0.7400 27,000
Dec 17, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 3,100
Dec 16, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 2,700
Dec 13, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 82,500
Dec 12, 2024 0.7100 0.7300 0.7100 0.7200 0.7200 59,200
Dec 11, 2024 0.7450 0.7450 0.7100 0.7100 0.7100 83,000
Dec 10, 2024 0.7450 0.7550 0.7450 0.7550 0.7550 35,400
Dec 9, 2024 0.7550 0.7550 0.7500 0.7500 0.7500 27,300
Dec 6, 2024 0.7450 0.7550 0.7450 0.7550 0.7550 69,800
Dec 5, 2024 0.7450 0.7500 0.7350 0.7450 0.7450 101,100
Dec 4, 2024 0.7100 0.7350 0.7000 0.7350 0.7350 177,900
Dec 3, 2024 0.6850 0.7300 0.6850 0.7200 0.7200 298,500
Dec 2, 2024 0.6800 0.6950 0.6800 0.6800 0.6800 268,200
Nov 29, 2024 0.7200 0.7200 0.6600 0.6850 0.6850 965,300
Nov 28, 2024 0.7250 0.7300 0.7100 0.7200 0.7200 256,900
Nov 27, 2024 0.7450 0.7450 0.7200 0.7250 0.7250 249,300
Nov 26, 2024 0.7600 0.7600 0.7400 0.7400 0.7400 283,800
Nov 25, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 54,500
Nov 22, 2024 0.7900 0.7900 0.7700 0.7700 0.7700 40,300
Nov 21, 2024 0.7900 0.7900 0.7650 0.7750 0.7750 45,000
Nov 20, 2024 0.7750 0.7750 0.7650 0.7650 0.7650 23,400
Nov 19, 2024 0.7700 0.7900 0.7650 0.7900 0.7900 65,900
Nov 18, 2024 0.7700 0.7700 0.7600 0.7650 0.7650 50,900
Nov 15, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 17,600
Nov 14, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 4,000
Nov 13, 2024 0.7750 0.7800 0.7700 0.7700 0.7700 107,000
Nov 12, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 100
Nov 11, 2024 0.7850 0.8000 0.7800 0.8000 0.8000 28,900
Nov 8, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 20,500
Nov 7, 2024 0.7750 0.7950 0.7750 0.7950 0.7950 15,300
Nov 6, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 17,800
Nov 5, 2024 0.7850 0.7850 0.7750 0.7750 0.7750 65,400
Nov 4, 2024 0.8000 0.8000 0.7850 0.7850 0.7850 4,400
Nov 1, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 69,500
Oct 30, 2024 0.7950 0.8000 0.7950 0.8000 0.8000 46,100
Oct 29, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 33,100
Oct 28, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 196,300
Oct 25, 2024 0.8000 0.8000 0.7950 0.7950 0.7950 46,200
Oct 24, 2024 0.7950 0.8050 0.7950 0.8000 0.8000 245,100
Oct 23, 2024 0.7900 0.7950 0.7900 0.7950 0.7950 257,900
Oct 22, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 232,200
Oct 21, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 194,900
Oct 18, 2024 0.8100 0.8150 0.8100 0.8100 0.8100 19,100
Oct 17, 2024 0.8100 0.8150 0.8100 0.8100 0.8100 62,400
Oct 16, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 46,900
Oct 15, 2024 0.8150 0.8150 0.8100 0.8100 0.8100 46,600
Oct 14, 2024 0.8150 0.8200 0.8150 0.8150 0.8150 38,800
Oct 11, 2024 0.8200 0.8200 0.8100 0.8100 0.8100 113,400
Oct 10, 2024 0.8150 0.8150 0.8100 0.8150 0.8150 25,800
Oct 9, 2024 0.8100 0.8150 0.8100 0.8150 0.8150 78,500
Oct 8, 2024 0.8100 0.8150 0.8100 0.8100 0.8100 128,100
Oct 7, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 82,100
Oct 4, 2024 0.8050 0.8150 0.8050 0.8100 0.8100 186,000
Oct 3, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 28,900
Oct 2, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 103,200
Oct 1, 2024 0.8050 0.8050 0.8000 0.8000 0.8000 62,100
Sep 30, 2024 0.8100 0.8200 0.8050 0.8050 0.8050 72,400
Sep 27, 2024 0.8100 0.8150 0.8100 0.8100 0.8100 106,300
Sep 26, 2024 0.8050 0.8050 0.8000 0.8050 0.8050 11,700
Sep 25, 2024 0.8250 0.8250 0.8000 0.8000 0.8000 56,300
Sep 24, 2024 0.8050 0.8300 0.8050 0.8250 0.8250 244,500
Sep 23, 2024 0.8100 0.8200 0.8000 0.8000 0.8000 339,900
Sep 20, 2024 0.8200 0.8350 0.8150 0.8200 0.8200 99,700
Sep 19, 2024 0.8100 0.8200 0.8050 0.8200 0.8200 65,700
Sep 18, 2024 0.8000 0.8200 0.8000 0.8100 0.8100 50,400
Sep 17, 2024 0.8000 0.8000 0.7950 0.7950 0.7950 47,400
Sep 13, 2024 0.8050 0.8100 0.7950 0.7950 0.7950 70,600
Sep 12, 2024 0.7850 0.7900 0.7850 0.7900 0.7900 30,700
Sep 11, 2024 0.7900 0.7950 0.7850 0.7950 0.7950 246,000
Sep 10, 2024 0.7750 0.7900 0.7750 0.7900 0.7900 67,000
Sep 9, 2024 0.7500 0.7950 0.7500 0.7650 0.7650 107,400
Sep 6, 2024 0.7950 0.7950 0.7650 0.7650 0.7650 999,100
Sep 5, 2024 0.8050 0.8050 0.7950 0.8000 0.8000 102,400
Sep 4, 2024 0.8100 0.8100 0.7950 0.8000 0.8000 381,700
Sep 3, 2024 0.8250 0.8250 0.8100 0.8200 0.8200 79,100
Sep 2, 2024 0.8150 0.8200 0.8100 0.8200 0.8200 708,000
Aug 30, 2024 0.8400 0.8400 0.8100 0.8150 0.8150 39,200
Aug 29, 2024 0.8000 0.8150 0.8000 0.8100 0.8100 97,100
Aug 28, 2024 0.8800 0.8800 0.7950 0.8050 0.8050 1,207,900
Aug 27, 2024 0.8800 0.8850 0.8700 0.8700 0.8700 889,800
Aug 26, 2024 0.8850 0.8850 0.8650 0.8800 0.8800 411,300
Aug 23, 2024 0.8950 0.8950 0.8600 0.8850 0.8850 770,500
Aug 22, 2024 0.8950 0.8950 0.8800 0.8900 0.8900 888,900
Aug 21, 2024 0.8650 0.9100 0.8600 0.8850 0.8850 1,890,300
Aug 20, 2024 0.8600 0.8700 0.8500 0.8650 0.8650 528,200
Aug 19, 2024 0.8500 0.8550 0.8450 0.8500 0.8500 193,600
Aug 16, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 331,200
Aug 15, 2024 0.8500 0.8550 0.8400 0.8550 0.8550 248,700
Aug 14, 2024 0.8550 0.8600 0.8500 0.8500 0.8500 183,600
Aug 13, 2024 0.8500 0.8550 0.8500 0.8550 0.8550 69,300
Aug 12, 2024 0.8700 0.8700 0.8500 0.8550 0.8550 566,000
Aug 9, 2024 0.8250 0.8650 0.8250 0.8550 0.8550 744,100
Aug 8, 2024 0.8200 0.8350 0.7850 0.8250 0.8250 769,400
Aug 7, 2024 0.7700 0.8350 0.7700 0.8350 0.8350 403,500
Aug 6, 2024 0.7300 0.7850 0.7250 0.7700 0.7700 927,200
Aug 5, 2024 0.8200 0.8200 0.7250 0.7500 0.7500 2,465,200
Aug 2, 2024 0.8500 0.8550 0.8250 0.8350 0.8350 538,100
Aug 1, 2024 0.8550 0.8600 0.8500 0.8600 0.8600 345,700
Jul 31, 2024 0.8450 0.8550 0.8400 0.8550 0.8550 330,700
Jul 30, 2024 0.8550 0.8550 0.8450 0.8500 0.8500 323,300
Jul 29, 2024 0.8500 0.8650 0.8400 0.8400 0.8400 351,600
Jul 26, 2024 0.8700 0.8700 0.8500 0.8500 0.8500 437,500
Jul 25, 2024 0.8600 0.8700 0.8550 0.8700 0.8700 653,900
Jul 24, 2024 0.8750 0.8900 0.8750 0.8750 0.8750 375,500
Jul 23, 2024 0.8550 0.8850 0.8500 0.8750 0.8750 1,269,000
Jul 22, 2024 0.8550 0.8600 0.8350 0.8500 0.8500 816,000
Jul 19, 2024 0.8550 0.8650 0.8550 0.8600 0.8600 855,700
Jul 18, 2024 0.8500 0.8600 0.8450 0.8550 0.8550 2,168,100
Jul 17, 2024 0.8250 0.8550 0.8200 0.8450 0.8450 2,112,800
Jul 16, 2024 0.8050 0.8250 0.8000 0.8150 0.8150 1,201,300
Jul 15, 2024 0.8000 0.8100 0.7950 0.8000 0.8000 377,700
Jul 12, 2024 0.8050 0.8050 0.7950 0.7950 0.7950 381,100
Jul 11, 2024 0.7950 0.8050 0.7950 0.8050 0.8050 410,600
Jul 10, 2024 0.8100 0.8200 0.7900 0.7900 0.7900 249,800
Jul 9, 2024 0.8000 0.8050 0.7900 0.7900 0.7900 470,800
Jul 5, 2024 0.7950 0.8100 0.7900 0.8000 0.8000 151,400
Jul 4, 2024 0.8000 0.8050 0.7950 0.7950 0.7950 92,200
Jul 3, 2024 0.8000 0.8050 0.7950 0.7950 0.7950 638,900
Jul 2, 2024 0.8050 0.8050 0.7900 0.8000 0.8000 133,700
Jul 1, 2024 0.7750 0.7950 0.7750 0.7900 0.7900 118,400
Jun 28, 2024 0.8000 0.8000 0.7800 0.7850 0.7850 597,600
Jun 27, 2024 0.0082 Dividend
Jun 27, 2024 0.8050 0.8050 0.7950 0.8000 0.8000 181,500
Jun 26, 2024 0.8050 0.8100 0.8000 0.8100 0.8018 678,700
Jun 25, 2024 0.8150 0.8200 0.8000 0.8000 0.7919 394,100
Jun 24, 2024 0.8300 0.8300 0.8000 0.8150 0.8068 826,200
Jun 21, 2024 0.8300 0.8400 0.8150 0.8250 0.8167 548,900
Jun 20, 2024 0.8600 0.8600 0.8300 0.8400 0.8315 1,066,900
Jun 19, 2024 0.9000 0.9000 0.8750 0.8750 0.8662 2,096,100
Jun 18, 2024 0.8650 0.8900 0.8650 0.8750 0.8662 518,700
Jun 14, 2024 0.8750 0.8750 0.8550 0.8650 0.8563 448,800
Jun 13, 2024 0.8850 0.8950 0.8700 0.8750 0.8662 772,900
Jun 12, 2024 0.9000 0.9250 0.8800 0.8800 0.8711 2,397,300
Jun 11, 2024 0.9000 0.9050 0.8800 0.9000 0.8909 2,045,300
Jun 10, 2024 0.8700 0.9250 0.8700 0.8950 0.8860 1,858,000
Jun 7, 2024 0.8700 0.8800 0.8700 0.8700 0.8612 685,100
Jun 6, 2024 0.8700 0.8700 0.8500 0.8700 0.8612 472,300
Jun 5, 2024 0.8850 0.8850 0.8700 0.8700 0.8612 275,600
Jun 4, 2024 0.8800 0.8950 0.8750 0.8850 0.8761 183,900
May 31, 2024 0.9000 0.9000 0.8800 0.8800 0.8711 338,900
May 30, 2024 0.9200 0.9200 0.8800 0.9100 0.9008 634,400
May 29, 2024 0.9300 0.9300 0.9000 0.9150 0.9058 548,700
May 28, 2024 0.9300 0.9400 0.9050 0.9200 0.9107 752,200
May 27, 2024 0.9250 0.9450 0.9250 0.9300 0.9206 876,900
May 24, 2024 0.9200 0.9300 0.9050 0.9250 0.9157 902,500
May 23, 2024 0.9000 0.9400 0.8900 0.9300 0.9206 2,782,700
May 21, 2024 0.8950 0.9000 0.8800 0.9000 0.8909 832,800
May 20, 2024 0.8800 0.9000 0.8800 0.9000 0.8909 1,853,700
May 17, 2024 0.8550 0.9100 0.8550 0.8700 0.8612 4,843,900
May 16, 2024 0.8300 0.8400 0.8250 0.8400 0.8315 815,500
May 15, 2024 0.8200 0.8500 0.8100 0.8250 0.8167 1,742,600
May 14, 2024 0.8000 0.8050 0.8000 0.8050 0.7969 241,700
May 13, 2024 0.8100 0.8150 0.8000 0.8050 0.7969 212,900
May 10, 2024 0.7850 0.8050 0.7850 0.8000 0.7919 128,500
May 9, 2024 0.8050 0.8150 0.7800 0.7850 0.7771 540,300
May 8, 2024 0.8050 0.8050 0.7950 0.8000 0.7919 169,800
May 7, 2024 0.8050 0.8100 0.7900 0.7900 0.7820 388,500
May 6, 2024 0.8150 0.8150 0.7950 0.8000 0.7919 397,800
May 3, 2024 0.8100 0.8250 0.8050 0.8100 0.8018 238,600
May 2, 2024 0.8050 0.8100 0.8000 0.8100 0.8018 94,000
Apr 30, 2024 0.8050 0.8250 0.8000 0.8100 0.8018 118,400
Apr 29, 2024 0.8100 0.8100 0.8000 0.8050 0.7969 321,800
Apr 26, 2024 0.8050 0.8150 0.8050 0.8100 0.8018 237,000
Apr 25, 2024 0.8200 0.8200 0.8100 0.8200 0.8117 126,100
Apr 24, 2024 0.8000 0.8250 0.8000 0.8200 0.8117 135,600
Apr 23, 2024 0.8100 0.8150 0.7950 0.8000 0.7919 123,700
Apr 22, 2024 0.7900 0.8300 0.7900 0.8000 0.7919 100,300
Apr 19, 2024 0.8050 0.8100 0.7900 0.7900 0.7820 467,300
Apr 18, 2024 0.8000 0.8150 0.8000 0.8150 0.8068 352,400
Apr 17, 2024 0.8100 0.8150 0.8050 0.8100 0.8018 337,100
Apr 16, 2024 0.8100 0.8100 0.7750 0.8050 0.7969 550,800
Apr 15, 2024 0.8350 0.8350 0.8100 0.8250 0.8167 475,100
Apr 12, 2024 0.8400 0.8500 0.8350 0.8500 0.8414 204,300
Apr 9, 2024 0.8400 0.8600 0.8350 0.8400 0.8315 118,700
Apr 8, 2024 0.8500 0.8600 0.8350 0.8400 0.8315 323,300
Apr 5, 2024 0.8700 0.8750 0.8400 0.8500 0.8414 1,518,400
Apr 4, 2024 0.8450 0.8750 0.8150 0.8750 0.8662 3,582,100
Apr 3, 2024 0.8200 0.8400 0.8050 0.8400 0.8315 817,500
Apr 2, 2024 0.8050 0.8200 0.7950 0.8200 0.8117 579,200
Apr 1, 2024 0.8050 0.8150 0.7950 0.8050 0.7969 269,300
Mar 29, 2024 0.8100 0.8100 0.7900 0.8000 0.7919 78,400
Mar 27, 2024 0.8200 0.8200 0.8000 0.8000 0.7919 217,700
Mar 26, 2024 0.8100 0.8200 0.8000 0.8100 0.8018 208,700
Mar 25, 2024 0.8200 0.8200 0.8050 0.8100 0.8018 117,500
Mar 22, 2024 0.8300 0.8400 0.7900 0.8000 0.7919 1,198,900
Mar 21, 2024 0.7650 0.8000 0.7650 0.7900 0.7820 254,800
Mar 20, 2024 0.7700 0.7800 0.7650 0.7700 0.7622 215,100
Mar 19, 2024 0.7900 0.7900 0.7650 0.7750 0.7672 184,700
Mar 18, 2024 0.7700 0.7850 0.7550 0.7800 0.7721 166,200
Mar 15, 2024 0.7800 0.7800 0.7550 0.7550 0.7474 298,800
Mar 14, 2024 0.7650 0.7800 0.7600 0.7750 0.7672 333,300
Mar 13, 2024 0.7500 0.7600 0.7350 0.7500 0.7424 496,100
Mar 12, 2024 0.7700 0.7800 0.7250 0.7400 0.7325 1,405,600
Mar 11, 2024 0.8050 0.8150 0.7700 0.7850 0.7771 350,900
Mar 8, 2024 0.0082 Dividend
Mar 8, 2024 0.8300 0.8350 0.7850 0.8000 0.7919 967,700
Mar 7, 2024 0.8400 0.8550 0.8300 0.8300 0.8136 346,400
Mar 6, 2024 0.8350 0.8700 0.8300 0.8400 0.8234 1,074,100
Mar 5, 2024 0.8250 0.8350 0.8100 0.8350 0.8185 420,600
Mar 4, 2024 0.8450 0.8450 0.8100 0.8300 0.8136 301,000
Mar 1, 2024 0.8450 0.8450 0.8200 0.8250 0.8086 120,800
Feb 29, 2024 0.8250 0.8450 0.8200 0.8350 0.8185 252,400
Feb 28, 2024 0.8250 0.8550 0.8200 0.8250 0.8086 1,062,600
Feb 27, 2024 0.8250 0.8300 0.8050 0.8250 0.8086 841,100
Feb 26, 2024 0.8300 0.8300 0.8000 0.8250 0.8086 895,500
Feb 23, 2024 0.8600 0.8650 0.8300 0.8350 0.8185 1,557,500
Feb 22, 2024 0.8500 0.8650 0.8450 0.8500 0.8332 952,000
Feb 21, 2024 0.8900 0.8900 0.8500 0.8500 0.8332 2,159,400
Feb 20, 2024 0.8900 0.9050 0.8800 0.8850 0.8675 2,116,000
Feb 19, 2024 0.8900 0.8900 0.8500 0.8750 0.8577 890,800
Feb 16, 2024 0.8800 0.9050 0.8700 0.8850 0.8675 3,744,200
Feb 15, 2024 0.8250 0.8900 0.8250 0.8700 0.8528 4,093,200
Feb 14, 2024 0.8100 0.8250 0.8000 0.8250 0.8086 1,442,400
Feb 13, 2024 0.7450 0.8300 0.7450 0.8250 0.8086 6,076,300
Feb 9, 2024 0.6600 0.7400 0.6550 0.7300 0.7155 2,358,700
Feb 8, 2024 0.6350 0.6550 0.6350 0.6500 0.6371 484,700
Feb 7, 2024 0.6350 0.6350 0.6350 0.6350 0.6224 -
Feb 6, 2024 0.6300 0.6400 0.6300 0.6350 0.6224 138,000
Feb 5, 2024 0.6400 0.6400 0.6300 0.6300 0.6175 493,400
Feb 2, 2024 0.6350 0.6400 0.6350 0.6400 0.6273 158,000
Jan 31, 2024 0.6400 0.6400 0.6400 0.6400 0.6273 71,500
Jan 30, 2024 0.6500 0.6500 0.6350 0.6350 0.6224 299,400
Jan 29, 2024 0.6400 0.6450 0.6400 0.6450 0.6322 111,000
Jan 26, 2024 0.6450 0.6450 0.6350 0.6350 0.6224 679,600
Jan 24, 2024 0.6400 0.6450 0.6350 0.6350 0.6224 471,800
Jan 23, 2024 0.6550 0.6550 0.6400 0.6450 0.6322 73,000
Jan 22, 2024 0.6500 0.6500 0.6300 0.6500 0.6371 695,800
Jan 19, 2024 0.6400 0.6500 0.6350 0.6500 0.6371 328,400
Jan 18, 2024 0.6500 0.6500 0.6350 0.6400 0.6273 141,700
Jan 17, 2024 0.6700 0.6700 0.6350 0.6550 0.6420 336,500
Jan 16, 2024 0.6650 0.6750 0.6500 0.6700 0.6567 639,700
Jan 15, 2024 0.6550 0.6700 0.6550 0.6700 0.6567 416,400
Jan 12, 2024 0.6750 0.6900 0.6550 0.6550 0.6420 248,000
Jan 11, 2024 0.6900 0.6950 0.6700 0.6750 0.6616 103,700
Jan 10, 2024 0.6750 0.6850 0.6750 0.6850 0.6714 308,700

Related Tickers

0191.KL Cabnet Holdings Berhad
0.4150
-5.68%
 
7145.KL Txcd Berhad
0.1200
0.00%
 
7010.KL PTT Synergy Group Berhad
1.3200
0.00%
 
0296.KL HE Group Berhad
0.5350
-0.93%
 
0198.KL GDB Holdings Berhad
0.3500
+2.94%
 
0310.KL UUE Holdings Berhad
0.8950
+1.70%
 
7130.KL Reneuco Berhad
0.0650
+8.33%
 
7161.KL Kerjaya Prospek Group Berhad
2.3000
+0.44%
 
1651.KL Malaysian Resources Corporation Berhad
0.5150
+0.98%
 
5263.KL Sunway Construction Group Berhad
4.8200
-1.63%