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

Kuala Lumpur - Delayed Quote MYR

CN Asia Corporation Bhd (7986.KL)

Compare
0.0600
0.0000
(0.00%)
At close: April 18 at 4:50:00 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.06000.06000.06000.06000.060020,000
Apr 17, 20250.06000.06000.06000.06000.06005,600
Apr 16, 20250.06000.06000.06000.06000.06007,000
Apr 15, 20250.06500.06500.06500.06500.0650100,000
Apr 14, 20250.06000.06500.06000.06500.0650556,400
Apr 11, 20250.05500.06000.05500.06000.0600155,100
Apr 10, 20250.06000.06000.06000.06000.0600-
Apr 9, 20250.05500.06000.05500.06000.0600684,800
Apr 8, 20250.05500.05500.05500.05500.0550207,200
Apr 7, 20250.06000.06000.06000.06000.0600285,000
Apr 4, 20250.06000.06000.06000.06000.0600-
Apr 3, 20250.06500.06500.06000.06000.060017,000
Apr 2, 20250.06500.06500.06500.06500.0650385,300
Mar 28, 20250.06500.06500.06000.06000.060016,000
Mar 27, 20250.06000.06000.06000.06000.060030,000
Mar 26, 20250.06500.06500.06500.06500.0650-
Mar 25, 20250.06500.06500.06500.06500.0650-
Mar 24, 20250.07000.07000.06500.06500.0650106,800
Mar 21, 20250.06000.06500.06000.06500.06501,699,900
Mar 20, 20250.06500.06500.06000.06500.0650635,400
Mar 19, 20250.06500.06500.06500.06500.0650281,000
Mar 17, 20250.06000.06500.06000.06500.0650380,300
Mar 14, 20250.06000.06000.06000.06000.06003,000
Mar 13, 20250.06500.06500.06500.06500.0650100
Mar 12, 20250.06000.06000.06000.06000.0600396,000
Mar 11, 20250.06000.06000.06000.06000.0600416,000
Mar 10, 20250.06000.06000.06000.06000.0600-
Mar 7, 20250.06500.06500.06000.06000.06002,500
Mar 6, 20250.06500.06500.06000.06500.0650285,600
Mar 5, 20250.06000.06500.06000.06500.0650600,500
Mar 4, 20250.06000.06000.05500.05500.0550250,400
Mar 3, 20250.06000.06500.06000.06500.0650206,000
Feb 28, 20250.06500.06500.06000.06000.0600380,500
Feb 27, 20250.06500.06500.06000.06000.0600288,800
Feb 26, 20250.06500.06500.06000.06000.060015,000
Feb 25, 20250.06000.06500.06000.06500.06501,150,200
Feb 24, 20250.06500.06500.06000.06000.0600752,000
Feb 21, 20250.06000.06000.06000.06000.0600125,000
Feb 20, 20250.06500.06500.06000.06000.0600289,700
Feb 19, 20250.06000.06500.06000.06000.0600813,100
Feb 18, 20250.06000.06000.06000.06000.0600529,300
Feb 17, 20250.06000.06000.06000.06000.0600110,000
Feb 14, 20250.06000.06000.05500.06000.0600558,100
Feb 13, 20250.06500.06500.06000.06000.0600141,300
Feb 12, 20250.06500.06500.06500.06500.0650453,800
Feb 10, 20250.06500.06500.06500.06500.065050,000
Feb 7, 20250.06500.06500.06500.06500.0650100
Feb 6, 20250.06500.06500.06500.06500.065046,000
Feb 5, 20250.06500.06500.06500.06500.06503,000
Feb 4, 20250.06500.06500.06500.06500.06501,000
Feb 3, 20250.06500.06500.06500.06500.0650210,000
Jan 31, 20250.06500.06500.06500.06500.0650138,500
Jan 28, 20250.06500.06500.06500.06500.0650233,000
Jan 27, 20250.07000.07000.07000.07000.0700100
Jan 24, 20250.06500.07000.06500.07000.070018,000
Jan 23, 20250.06500.06500.06500.06500.065016,000
Jan 22, 20250.06500.06500.06500.06500.0650250,100
Jan 21, 20250.06500.06500.06500.06500.0650350,100
Jan 20, 20250.06500.06500.06500.06500.0650209,500
Jan 17, 20250.06500.06500.06500.06500.0650353,000
Jan 16, 20250.06500.06500.06500.06500.06501,902,100
Jan 15, 20250.06500.07000.06500.07000.07002,515,600
Jan 14, 20250.06500.07000.06500.06500.06502,001,800
Jan 13, 20250.06500.07000.06500.06500.06502,115,000
Jan 10, 20250.06500.06500.06500.06500.065023,100
Jan 9, 20250.06500.06500.06500.06500.06501,050,000
Jan 8, 20250.06500.06500.06500.06500.0650658,000
Jan 7, 20250.06500.07000.06500.06500.0650560,400
Jan 6, 20250.06500.06500.06000.06500.06502,061,000
Jan 3, 20250.06000.06500.06000.06500.0650305,100
Jan 2, 20250.06500.06500.06500.06500.0650181,100
Dec 31, 20240.06000.07000.06000.06500.065013,001,200
Dec 30, 20240.05500.06500.05500.06000.06002,227,400
Dec 27, 20240.06000.06000.05500.06000.06001,272,200
Dec 26, 20240.05500.06000.05500.06000.060010,100
Dec 24, 20240.05500.05500.05500.05500.0550295,000
Dec 23, 20240.05500.05500.05500.05500.0550730,000
Dec 20, 20240.05500.05500.05500.05500.05501,213,200
Dec 19, 20240.05500.06000.05500.05500.05503,348,500
Dec 18, 20240.05500.06000.05000.05500.05505,061,500
Dec 17, 20240.05500.05500.05000.05000.05001,320,800
Dec 16, 20240.05500.05500.05000.05500.05502,286,900
Dec 13, 20240.05500.05500.05500.05500.0550230,600
Dec 12, 20240.05000.05500.05000.05000.050022,100
Dec 11, 20240.05000.06000.05000.05500.05507,340,500
Dec 10, 20240.05500.06000.05000.05000.05001,343,800
Dec 9, 20240.06000.06000.05000.05500.05502,693,200
Dec 6, 20240.05500.06000.05000.05500.05507,212,300
Dec 5, 20240.06000.06000.05000.05500.05503,567,100
Dec 4, 20240.05500.06000.05000.05500.05503,694,100
Dec 3, 20240.05500.06000.05000.06000.06002,614,000
Dec 2, 20240.06000.06500.04500.05500.05509,357,200
Nov 29, 20240.05500.06000.05500.06000.06003,364,800
Nov 28, 20240.06000.07000.05000.06000.060022,559,400
Nov 27, 20240.06500.06500.06000.06000.0600448,200
Nov 26, 20240.06500.07000.06500.06500.0650331,600
Nov 25, 20240.07000.09000.05500.07000.070048,673,300
Nov 22, 20240.07500.07500.07000.07500.07506,654,900
Nov 21, 20240.07500.07500.07000.07500.075011,369,900
Nov 20, 20240.07500.07500.07000.07000.0700199,300
Nov 19, 20240.07000.07500.07000.07500.075053,100
Nov 18, 20240.07500.07500.07000.07500.075011,147,100
Nov 15, 20240.07000.07000.07000.07000.0700256,000
Nov 14, 20240.07000.07000.07000.07000.070080,000
Nov 13, 20240.07000.07500.07000.07500.075010,630,100
Nov 12, 20240.07000.07500.07000.07500.0750223,300
Nov 11, 20240.07500.07500.07000.07000.0700753,000
Nov 8, 20240.07500.07500.07000.07500.075018,279,200
Nov 7, 20240.07000.07000.07000.07000.07001,495,000
Nov 6, 20240.06500.07000.06500.06500.0650700,200
Nov 5, 20240.06500.07000.06500.07000.070097,300
Nov 4, 20240.07000.07000.07000.07000.07001,370,000
Nov 1, 20240.06500.07500.06500.07000.0700892,200
Oct 30, 20240.07000.07000.07000.07000.0700525,000
Oct 29, 20240.06500.07500.06500.07500.07509,765,000
Oct 28, 20240.07000.07000.06500.07000.0700235,200
Oct 25, 20240.07000.07500.07000.07000.07001,440,200
Oct 24, 20240.07500.08500.07500.07500.075031,416,600
Oct 23, 20240.07500.07500.07000.07500.07501,971,000
Oct 22, 20240.07500.07500.07000.07500.07502,552,700
Oct 21, 20240.07500.07500.07000.07000.07008,955,300
Oct 18, 20240.07500.07500.07500.07500.07501,660,000
Oct 17, 20240.07500.07500.07000.07500.07502,194,000
Oct 16, 20240.07000.07500.07000.07500.075015,006,700
Oct 15, 20240.07000.07500.07000.07500.07501,605,700
Oct 14, 20240.07000.07500.07000.07000.07002,663,000
Oct 11, 20240.07000.07500.07000.07000.070014,767,400
Oct 10, 20240.06500.07000.06500.07000.07001,851,200
Oct 9, 20240.06500.07000.06500.07000.07003,628,300
Oct 8, 20240.06500.07000.06000.07000.0700931,800
Oct 7, 20240.06000.06500.06000.06500.0650886,200
Oct 4, 20240.06000.07000.06000.06500.06504,986,300
Oct 3, 20240.07000.07500.07000.07000.07001,356,100
Oct 2, 20240.07500.08000.07000.07000.070012,689,000
Oct 1, 20240.06000.07500.06000.07500.07504,761,900
Sep 30, 20240.06000.06500.06000.06000.06001,413,100
Sep 27, 20240.06500.07000.06000.06500.06501,557,600
Sep 26, 20240.06500.07000.06000.06500.06501,880,800
Sep 25, 20240.07000.07000.06000.07000.07001,358,700
Sep 24, 20240.07500.08000.06500.07000.07003,157,800
Sep 23, 20240.07500.08000.07000.07500.07502,162,400
Sep 20, 20240.08000.08500.07500.08000.08002,012,300
Sep 19, 20240.08500.09000.07500.08500.08506,557,900
Sep 18, 20240.09000.09000.08000.08500.08501,562,500
Sep 17, 20240.09000.09500.08500.09000.09001,125,500
Sep 13, 20240.09000.09000.08000.09000.09001,539,600
Sep 12, 20240.08500.09000.08500.08500.0850578,200
Sep 11, 20240.09000.09500.08000.09000.09001,289,900
Sep 10, 20240.09000.09500.08500.08500.0850342,800
Sep 9, 20240.09000.09500.08500.08500.08501,278,600
Sep 6, 20240.09500.09500.08500.09500.0950665,900
Sep 5, 20240.09000.09500.07500.09500.09501,555,900
Sep 4, 20240.08500.09000.08500.08500.0850220,600
Sep 3, 20240.09500.09500.09000.09000.0900805,300
Sep 2, 20240.09000.09500.08500.09000.09001,022,000
Aug 30, 20240.09000.09500.08500.09500.0950343,600
Aug 29, 20240.08000.09000.08000.08500.08501,092,800
Aug 28, 20240.08000.08500.08000.08500.0850218,300
Aug 27, 20240.09000.09500.08000.09000.09001,167,700
Aug 26, 20240.09500.09500.08500.09000.0900476,800
Aug 23, 20240.09000.09000.08000.09000.0900198,300
Aug 22, 20240.09500.09500.08500.09000.09001,010,100
Aug 21, 20240.09500.09500.08500.09500.09505,911,600
Aug 20, 20240.10000.10000.09000.09500.0950265,700
Aug 19, 20240.10500.10500.09500.09500.09505,354,600
Aug 16, 20240.10500.11000.09500.10500.10502,593,500
Aug 15, 20240.11500.12000.10000.10500.105016,898,600
Aug 14, 20240.12000.12500.12000.12000.1200429,000
Aug 13, 20240.11500.13000.10500.12000.12006,205,800
Aug 12, 20240.11500.12000.10500.10500.105013,852,900
Aug 9, 20240.10500.12000.10000.11500.11502,307,900
Aug 8, 20240.08000.10500.07000.10000.100015,555,100
Aug 7, 20240.08000.08500.06000.08000.080016,520,700
Aug 6, 20240.13500.13500.04500.07500.075019,434,600
Aug 5, 20240.13500.16500.13500.14000.140026,232,300
Aug 2, 20240.13500.14000.13000.13500.135025,627,300
Aug 1, 20240.15500.15500.13500.13500.135013,360,600
Jul 31, 20240.16000.16000.15000.15500.155024,891,200
Jul 30, 20240.16000.16000.15500.16000.160021,459,400
Jul 29, 20240.16000.16000.15500.15500.155010,343,700
Jul 26, 20240.16000.16000.15500.16000.160017,420,100
Jul 25, 20240.15500.16000.15500.16000.160026,817,800
Jul 24, 20240.16000.16000.15500.15500.15509,816,600
Jul 23, 20240.15500.16000.15500.15500.155011,386,000
Jul 22, 20240.15500.16000.15500.16000.160019,263,500
Jul 19, 20240.16000.16000.15500.15500.155012,897,000
Jul 18, 20240.16000.16000.15500.16000.16009,520,600
Jul 17, 20240.16000.16000.15500.16000.160015,772,200
Jul 16, 20240.16000.16000.16000.16000.160017,466,400
Jul 15, 20240.16000.16500.16000.16500.165014,269,600
Jul 12, 20240.16000.16000.15500.16000.160012,984,600
Jul 11, 20240.16000.16000.16000.16000.160014,926,900
Jul 10, 20240.16000.16000.15500.15500.155017,522,200
Jul 9, 20240.16000.16000.15500.16000.16006,827,300
Jul 5, 20240.16000.16000.16000.16000.16007,405,000
Jul 4, 20240.16000.16000.16000.16000.160015,473,700
Jul 3, 20240.16000.16000.15500.16000.16008,366,200
Jul 2, 20240.16000.16000.16000.16000.16007,404,000
Jul 1, 20240.16000.16500.15500.16000.160018,258,000
Jun 28, 20240.16000.16500.15500.16500.165015,626,800
Jun 27, 20240.16000.16000.16000.16000.160011,395,000
Jun 26, 20240.16000.16000.16000.16000.160018,486,300
Jun 25, 20240.16000.16500.16000.16000.160014,468,200
Jun 24, 20240.16000.16500.15500.16000.160015,102,900
Jun 21, 20240.16000.16500.16000.16000.160016,125,000
Jun 20, 20240.16000.16000.16000.16000.160013,383,000
Jun 19, 20240.16000.16500.15500.16000.160014,219,100
Jun 18, 20240.16000.16000.16000.16000.160014,330,000
Jun 14, 20240.16000.16500.16000.16000.160014,046,600
Jun 13, 20240.16000.16000.15500.16000.160016,714,200
Jun 12, 20240.15500.16000.15500.16000.160015,916,000
Jun 11, 20240.16500.16500.15500.16000.160010,492,500
Jun 10, 20240.17000.17000.15500.16500.165014,651,600
Jun 7, 20240.17500.17500.16500.17000.170017,696,500
Jun 6, 20240.17500.17500.17000.17500.17504,745,700
Jun 5, 20240.17000.18000.17000.17500.175015,133,600
Jun 4, 20240.17000.18000.17000.17500.175019,161,800
May 31, 20240.17000.17500.16500.17000.17008,061,200
May 30, 20240.17500.17500.17000.17000.170014,581,300
May 29, 20240.17000.17500.17000.17000.170018,134,200
May 28, 20240.17500.17500.17000.17000.17007,355,100
May 27, 20240.17500.17500.17000.17000.170010,995,000
May 24, 20240.17500.17500.17000.17500.175021,235,000
May 23, 20240.17000.18000.17000.17500.175011,226,000
May 21, 20240.17500.18000.17000.17000.17009,281,100
May 20, 20240.17500.18000.17500.17500.175018,179,600
May 17, 20240.17500.18000.17500.17500.175013,452,100
May 16, 20240.17000.18000.17000.17500.17506,491,900
May 15, 20240.17000.17000.17000.17000.170014,796,000
May 14, 20240.16500.17500.16500.17000.170015,248,600
May 13, 20240.17000.17500.16500.17000.17008,327,200
May 10, 20240.17000.17500.16500.17000.170017,015,100
May 9, 20240.17000.17000.16500.17000.170017,618,900
May 8, 20240.17000.17500.17000.17000.170012,477,600
May 7, 20240.17000.17500.16500.17000.170016,630,300
May 6, 20240.17000.17000.17000.17000.170015,272,600
May 3, 20240.17000.17000.16500.17000.170012,245,000
May 2, 20240.17000.17000.17000.17000.170013,828,700
Apr 30, 20240.17000.17000.17000.17000.170012,264,500
Apr 29, 20240.17000.17500.16500.17000.170014,039,900
Apr 26, 20240.16500.17500.16500.17000.170020,120,700
Apr 25, 20240.17000.17000.15000.16500.165016,475,600
Apr 24, 20240.17000.17500.17000.17000.170013,295,600
Apr 23, 20240.17000.17000.17000.17000.170018,141,000
Apr 22, 20240.17000.17000.16500.17000.170012,649,300
Apr 19, 20240.17000.17000.17000.17000.17007,230,000
Apr 18, 20240.17000.17000.16500.17000.170015,489,600