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

Kuala Lumpur - Delayed Quote MYR

Asia Brands Berhad (7722.KL)

Compare
0.5200
0.0000
(0.00%)
At close: April 11 at 4:37:48 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.52000.52000.52000.52000.5200-
Apr 17, 20250.52000.52000.52000.52000.5200-
Apr 16, 20250.52000.52000.52000.52000.5200-
Apr 15, 20250.52000.52000.52000.52000.5200-
Apr 14, 20250.52000.52000.52000.52000.5200-
Apr 11, 20250.48000.52000.48000.52000.520034,800
Apr 10, 20250.49500.49500.49500.49500.4950-
Apr 9, 20250.48500.50000.48000.49500.4950188,700
Apr 8, 20250.54500.54500.54500.54500.5450-
Apr 7, 20250.48500.54500.48500.54500.545021,800
Apr 4, 20250.55000.55000.55000.55000.55001,800
Apr 3, 20250.55000.55000.55000.55000.5500-
Apr 2, 20250.55000.55000.55000.55000.5500-
Mar 28, 20250.55000.55000.55000.55000.5500-
Mar 27, 20250.55000.55000.55000.55000.5500-
Mar 26, 20250.55000.55000.55000.55000.5500-
Mar 25, 20250.55000.55000.55000.55000.5500-
Mar 24, 20250.49000.55000.49000.55000.550026,000
Mar 21, 20250.48000.54000.48000.48000.480023,000
Mar 20, 20250.55000.55000.55000.55000.5500-
Mar 19, 20250.55000.55000.55000.55000.5500-
Mar 17, 20250.55000.55000.55000.55000.5500-
Mar 14, 20250.55000.55000.55000.55000.5500-
Mar 13, 20250.55000.55000.55000.55000.5500-
Mar 12, 20250.55000.55000.55000.55000.5500-
Mar 11, 20250.55000.55000.55000.55000.5500-
Mar 10, 20250.55000.55000.55000.55000.5500-
Mar 7, 20250.55000.55000.55000.55000.5500-
Mar 6, 20250.55000.55000.55000.55000.5500-
Mar 5, 20250.55000.55000.55000.55000.5500-
Mar 4, 20250.55000.55000.55000.55000.5500-
Mar 3, 20250.55000.55000.55000.55000.5500-
Feb 28, 20250.48500.55000.48000.55000.5500200,300
Feb 27, 20250.48500.53000.48500.53000.530017,100
Feb 26, 20250.48500.48500.48500.48500.4850-
Feb 25, 20250.48500.48500.48500.48500.48501,900
Feb 24, 20250.53500.53500.53500.53500.5350-
Feb 21, 20250.53500.53500.53500.53500.5350-
Feb 20, 20250.53500.53500.53500.53500.5350-
Feb 19, 20250.53500.53500.53500.53500.5350-
Feb 18, 20250.53500.53500.53500.53500.5350-
Feb 17, 20250.53500.53500.53500.53500.5350-
Feb 14, 20250.53500.53500.53500.53500.5350-
Feb 13, 20250.53500.53500.53500.53500.5350-
Feb 12, 20250.53500.53500.53500.53500.5350-
Feb 10, 20250.53500.53500.53500.53500.5350-
Feb 7, 20250.53500.53500.53500.53500.5350-
Feb 6, 20250.53500.53500.53500.53500.5350-
Feb 5, 20250.53500.53500.53500.53500.5350-
Feb 4, 20250.53500.53500.53500.53500.5350-
Feb 3, 20250.48000.53500.48000.53500.53502,500
Jan 31, 20250.52000.52000.52000.52000.5200-
Jan 28, 20250.52000.52000.52000.52000.5200-
Jan 27, 20250.52000.52000.52000.52000.5200-
Jan 24, 20250.52000.52000.52000.52000.5200-
Jan 23, 20250.48000.52000.48000.52000.520011,000
Jan 22, 20250.50000.50000.50000.50000.5000-
Jan 21, 20250.50000.50000.50000.50000.5000-
Jan 20, 20250.50000.50000.50000.50000.5000-
Jan 17, 20250.48500.50000.48000.50000.500011,100
Jan 16, 20250.48000.48000.48000.48000.4800200
Jan 15, 20250.48500.52000.48000.52000.520018,200
Jan 14, 20250.54000.54000.54000.54000.5400-
Jan 13, 20250.54000.54000.54000.54000.5400-
Jan 10, 20250.54000.54000.54000.54000.5400-
Jan 9, 20250.54000.54000.54000.54000.5400-
Jan 8, 20250.54000.54000.54000.54000.5400-
Jan 7, 20250.48000.54000.48000.54000.540014,000
Jan 6, 20250.49000.50500.48000.50500.505042,900
Jan 3, 20250.52000.52000.52000.52000.5200-
Jan 2, 20250.52000.52000.52000.52000.5200-
Dec 31, 20240.52000.52000.52000.52000.5200100
Dec 30, 20240.52000.52000.52000.52000.5200100
Dec 27, 20240.52000.52000.52000.52000.5200-
Dec 26, 20240.52000.52000.52000.52000.5200-
Dec 24, 20240.52000.52000.52000.52000.5200-
Dec 23, 20240.52000.52000.52000.52000.5200-
Dec 20, 20240.52000.52000.52000.52000.5200-
Dec 19, 20240.52000.52000.52000.52000.5200-
Dec 18, 20240.48500.52000.48500.52000.52002,000
Dec 17, 20240.52000.52000.52000.52000.5200-
Dec 16, 20240.48500.52000.48500.52000.520028,800
Dec 13, 20240.48500.50500.48500.50500.50505,000
Dec 12, 20240.48500.51000.48500.51000.510010,300
Dec 11, 20240.52500.52500.52500.52500.5250-
Dec 10, 20240.52500.52500.52500.52500.5250-
Dec 9, 20240.52500.52500.52500.52500.5250-
Dec 6, 20240.52500.52500.52500.52500.5250-
Dec 5, 20240.52500.52500.52500.52500.5250-
Dec 4, 20240.52500.52500.52500.52500.5250-
Dec 3, 20240.52500.52500.52500.52500.5250-
Dec 2, 20240.52500.52500.52500.52500.5250-
Nov 29, 20240.48000.52500.48000.52500.525010,200
Nov 28, 20240.52500.52500.52500.52500.5250-
Nov 27, 2024 0.005 Dividend
Nov 27, 20240.52500.52500.52500.52500.5250-
Nov 26, 20240.48000.52500.48000.52500.52003,200
Nov 25, 20240.52500.52500.52500.52500.5200-
Nov 22, 20240.52500.52500.52500.52500.5200-
Nov 21, 20240.52500.52500.52500.52500.5200-
Nov 20, 20240.48000.52500.48000.52500.520015,000
Nov 19, 20240.48000.52500.48000.52500.520034,500
Nov 18, 20240.52000.52000.52000.52000.5150-
Nov 15, 20240.52000.52000.52000.52000.5150-
Nov 14, 20240.52000.52000.52000.52000.5150300
Nov 13, 20240.52500.52500.52500.52500.5200-
Nov 12, 20240.52500.52500.52500.52500.5200-
Nov 11, 20240.52500.52500.52500.52500.5200-
Nov 8, 20240.48000.52500.48000.52500.52007,000
Nov 7, 20240.52500.52500.52500.52500.5200-
Nov 6, 20240.52500.52500.52500.52500.5200-
Nov 5, 20240.52500.52500.52500.52500.5200-
Nov 4, 20240.52500.52500.52500.52500.5200-
Nov 1, 20240.52500.52500.52500.52500.5200-
Oct 30, 20240.52500.52500.52500.52500.5200-
Oct 29, 20240.52500.52500.52500.52500.5200-
Oct 28, 20240.52500.52500.52500.52500.5200-
Oct 25, 20240.52500.52500.52500.52500.5200-
Oct 24, 20240.52500.52500.52500.52500.5200-
Oct 23, 20240.49500.52500.42000.52500.520065,000
Oct 22, 20240.49500.49500.49500.49500.4903-
Oct 21, 20240.49500.49500.49500.49500.4903-
Oct 18, 20240.49500.49500.49500.49500.4903-
Oct 17, 20240.49500.49500.49500.49500.49039,400
Oct 16, 20240.53000.53000.53000.53000.5250-
Oct 15, 20240.53000.53000.53000.53000.5250-
Oct 14, 20240.50000.53000.49500.53000.525012,500
Oct 11, 20240.50000.50000.50000.50000.49521,900
Oct 10, 20240.50000.50000.50000.50000.49524,600
Oct 9, 20240.53000.53000.53000.53000.5250-
Oct 8, 20240.49500.53000.49500.53000.525013,100
Oct 7, 20240.53000.53000.53000.53000.5250-
Oct 4, 20240.53000.53000.53000.53000.5250-
Oct 3, 20240.53000.53000.53000.53000.5250-
Oct 2, 20240.49500.53000.49500.53000.525020,100
Oct 1, 20240.53000.53000.53000.53000.5250-
Sep 30, 20240.53000.53000.53000.53000.5250-
Sep 27, 20240.53000.53000.53000.53000.5250-
Sep 26, 20240.53000.53000.53000.53000.5250-
Sep 25, 20240.53000.53000.53000.53000.5250-
Sep 24, 20240.53000.53000.53000.53000.5250-
Sep 23, 20240.49500.53000.49500.53000.52504,000
Sep 20, 20240.49500.49500.49500.49500.4903-
Sep 19, 20240.49500.49500.49500.49500.490320,000
Sep 18, 20240.49500.53000.49500.53000.525030,200
Sep 17, 20240.49500.49500.49500.49500.4903-
Sep 13, 20240.49500.49500.49500.49500.4903-
Sep 12, 20240.52000.53000.49500.49500.490317,600
Sep 11, 20240.55000.55000.55000.55000.5448-
Sep 10, 20240.55000.55000.55000.55000.5448-
Sep 9, 20240.55000.55000.55000.55000.5448-
Sep 6, 20240.55000.55000.55000.55000.5448-
Sep 5, 20240.55000.55000.55000.55000.5448-
Sep 4, 20240.55000.55000.55000.55000.5448-
Sep 3, 20240.55000.55000.55000.55000.5448-
Sep 2, 20240.49500.55000.49500.55000.544824,300
Aug 30, 20240.52000.52000.52000.52000.51507,300
Aug 29, 20240.49500.52000.49500.52000.515013,100
Aug 28, 20240.49500.51000.49500.49500.490322,700
Aug 27, 20240.49500.51000.49500.51000.505172,600
Aug 26, 20240.52500.52500.52500.52500.5200100
Aug 23, 20240.52500.52500.52500.52500.5200-
Aug 22, 20240.52500.52500.52500.52500.5200-
Aug 21, 20240.52500.52500.52500.52500.5200-
Aug 20, 20240.52500.52500.52500.52500.5200-
Aug 19, 20240.52500.52500.52500.52500.520020,000
Aug 16, 20240.49000.52500.49000.52500.520047,300
Aug 15, 20240.49500.51500.49500.51500.510110,100
Aug 14, 20240.49500.50000.49500.50000.495216,100
Aug 13, 20240.50000.50000.50000.50000.495211,000
Aug 12, 20240.51500.51500.51500.51500.5101-
Aug 9, 20240.51500.51500.51500.51500.5101-
Aug 8, 20240.51500.51500.51500.51500.5101-
Aug 7, 20240.48500.51500.48500.51500.51018,400
Aug 6, 20240.51000.51000.51000.51000.5051-
Aug 5, 20240.49500.51500.48500.51000.5051220,300
Aug 2, 20240.49500.49500.49500.49500.4903-
Aug 1, 20240.49500.49500.49500.49500.49039,500
Jul 31, 20240.51500.51500.51500.51500.5101-
Jul 30, 20240.50000.51500.50000.51500.510173,600
Jul 29, 20240.52000.52000.52000.52000.5150-
Jul 26, 20240.52000.52000.52000.52000.5150-
Jul 25, 20240.50000.52500.50000.52000.515094,000
Jul 24, 20240.50000.50000.50000.50000.49521,500
Jul 23, 20240.50000.52000.50000.52000.5150120,100
Jul 22, 20240.49000.53000.49000.52500.5200115,100
Jul 19, 20240.49000.50000.49000.50000.495261,500
Jul 18, 20240.50000.50000.50000.50000.4952-
Jul 17, 20240.49000.50000.49000.50000.49527,900
Jul 16, 20240.49500.50000.49500.50000.49526,000
Jul 15, 20240.50000.50000.50000.50000.4952-
Jul 12, 20240.50000.50000.50000.50000.49521,000
Jul 11, 20240.52000.52000.49500.50000.49521,000
Jul 10, 20240.49000.49000.49000.49000.4853-
Jul 9, 20240.49000.49000.49000.49000.4853100
Jul 5, 20240.50000.50000.50000.50000.4952-
Jul 4, 20240.50000.50000.50000.50000.4952-
Jul 3, 20240.50000.50000.50000.50000.4952-
Jul 2, 20240.50000.50000.50000.50000.4952-
Jul 1, 20240.49000.50000.49000.50000.49526,300
Jun 28, 20240.49000.50500.49000.50500.5002400
Jun 27, 20240.50500.50500.50500.50500.5002-
Jun 26, 20240.50000.50500.50000.50500.500221,100
Jun 25, 20240.50000.50500.49000.50500.50027,900
Jun 24, 20240.50500.50500.50500.50500.5002-
Jun 21, 20240.50500.50500.50500.50500.50025,000
Jun 20, 20240.50500.52000.50500.52000.51505,000
Jun 19, 20240.52500.52500.52500.52500.5200-
Jun 18, 20240.52500.52500.52500.52500.5200-
Jun 14, 20240.50000.52500.50000.52500.520085,000
Jun 13, 2024 0.005 Dividend
Jun 13, 20240.54500.54500.54500.54500.5398181,500
Jun 12, 20240.49000.50500.49000.50500.49529,300
Jun 11, 20240.50500.50500.50500.50500.4952-
Jun 10, 20240.49000.50500.49000.50500.495220,400
Jun 7, 20240.49000.50500.49000.50500.49525,200
Jun 6, 20240.50500.50500.50500.50500.4952-
Jun 5, 20240.49500.50500.49000.50500.495216,500
Jun 4, 20240.50500.50500.50500.50500.4952500
May 31, 20240.50000.50000.49000.49000.480540,000
May 30, 20240.49500.50500.48500.50500.4952335,700
May 29, 20240.50500.50500.50500.50500.495223,700
May 28, 20240.57000.57000.57000.57000.5590-
May 27, 20240.52500.57000.51500.57000.559077,500
May 24, 20240.56500.56500.56500.56500.5541-
May 23, 20240.56500.56500.56500.56500.55415,100
May 21, 20240.56500.56500.56000.56500.55412,000
May 20, 20240.56500.56500.54500.54500.53451,000
May 17, 20240.54000.56500.52500.54500.534566,000
May 16, 20240.54500.54500.54500.54500.534514,000
May 15, 20240.58000.58000.51500.54000.52963,000
May 14, 20240.58000.58000.51500.51500.50509,600
May 13, 20240.55000.55000.52500.52500.51497,200
May 10, 20240.52500.59500.52500.53500.524741,200
May 9, 20240.49500.52500.49500.52500.514925,200
May 8, 20240.52500.52500.52500.52500.5149-
May 7, 20240.52500.52500.52500.52500.5149-
May 6, 20240.49000.52500.49000.52500.514914,500
May 3, 20240.50000.52500.49000.52500.51493,400
May 2, 20240.53000.53000.52500.52500.51492,000
Apr 30, 20240.49000.49000.49000.49000.480523,800
Apr 29, 20240.51000.51000.51000.51000.5001-
Apr 26, 20240.49000.51500.49000.51000.500167,400
Apr 25, 20240.49500.51000.49000.49000.4805177,300
Apr 24, 20240.49000.49500.49000.49500.4854110,000
Apr 23, 20240.49500.49500.49500.49500.4854-
Apr 22, 20240.50000.50000.49500.49500.4854500
Apr 19, 20240.46500.50000.46500.50000.490345,700
Apr 18, 20240.50000.50000.50000.50000.4903-