Kuala Lumpur - Delayed Quote MYR

CN Asia Corporation Bhd (7986.KL)

Compare
0.0700
+0.0050
+(7.69%)
At close: 4:37:27 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 17, 20240.17000.17000.17000.17000.170011,652,600
Apr 16, 20240.17000.17000.17000.17000.170010,479,400
Apr 15, 20240.17000.17500.17000.17000.170015,922,300
Apr 12, 20240.17000.17000.16500.17000.170016,114,400
Apr 9, 20240.17000.17000.16500.17000.170015,906,000
Apr 8, 20240.17000.17000.16500.17000.17009,729,200
Apr 5, 20240.17000.17000.16500.17000.170012,436,300
Apr 4, 20240.17000.17000.16500.17000.170011,272,800
Apr 3, 20240.17000.17000.16500.17000.170012,225,300
Apr 2, 20240.17000.17000.17000.17000.170010,952,000
Apr 1, 20240.17000.17500.17000.17000.170016,274,000
Mar 29, 20240.17000.17500.17000.17000.17008,752,800
Mar 27, 20240.17000.17500.17000.17500.175018,856,400
Mar 26, 20240.17000.17500.17000.17000.170016,621,500
Mar 25, 20240.17000.17500.17000.17000.17004,032,900
Mar 22, 20240.16500.17500.16500.17000.170012,612,300
Mar 21, 20240.16500.17500.16500.17000.170012,688,400
Mar 20, 20240.17000.17000.17000.17000.17007,793,500
Mar 19, 20240.17000.17500.17000.17000.17008,559,700
Mar 18, 20240.17000.17500.16500.17500.175012,658,500
Mar 15, 20240.17000.17000.16500.16500.165011,955,000
Mar 14, 20240.17000.17500.16500.17000.170016,694,100
Mar 13, 20240.17000.17500.16500.17000.170015,461,500
Mar 12, 20240.17000.17500.17000.17000.170015,723,900
Mar 11, 20240.17000.17500.17000.17000.170014,588,400
Mar 8, 20240.17000.17000.16500.17000.170011,980,000
Mar 7, 20240.17500.17500.16500.17000.170012,398,400
Mar 6, 20240.17000.17500.16500.17000.170013,737,500
Mar 5, 20240.17000.17500.17000.17000.170011,690,000
Mar 4, 20240.17500.17500.17000.17000.170010,967,000
Mar 1, 20240.17000.18000.17000.18000.18009,777,800
Feb 29, 20240.17500.17500.16500.17000.170013,251,300
Feb 28, 20240.17500.17500.17000.17500.175012,346,800
Feb 27, 20240.18000.18500.17000.17500.175012,438,900
Feb 26, 20240.17000.18000.17000.18000.180010,799,200
Feb 23, 20240.16500.17500.15500.17500.175014,099,000
Feb 22, 20240.16500.17000.16500.17000.17009,663,100
Feb 21, 20240.16500.16500.16500.16500.165010,232,800
Feb 20, 20240.16500.16500.16000.16500.16508,010,000
Feb 19, 20240.16500.17000.16500.17000.170010,212,900
Feb 16, 20240.16500.17000.16000.16500.165012,382,600
Feb 15, 20240.16500.17000.16500.16500.165010,247,400
Feb 14, 20240.16500.17000.16500.16500.16509,206,800
Feb 13, 20240.16500.17000.16000.16500.165012,517,700
Feb 9, 20240.16000.16500.16000.16500.16507,650,600
Feb 8, 20240.16500.17000.15500.15500.155012,533,700
Feb 7, 20240.17000.17000.15500.16500.165017,052,500
Feb 6, 20240.16000.17000.16000.17000.17008,680,100
Feb 5, 20240.16500.17000.16000.16500.165011,600,000
Feb 2, 20240.16500.17000.16000.16500.165013,533,700
Jan 31, 20240.16000.17000.16000.17000.170012,094,500
Jan 30, 20240.16000.16500.15500.16000.16004,579,800
Jan 29, 20240.17000.17500.16000.16000.16008,614,700
Jan 26, 20240.17000.17500.16500.17000.17008,150,200
Jan 24, 20240.16500.17000.15500.17000.170010,105,600
Jan 23, 20240.16500.17000.16500.17000.17008,710,500
Jan 22, 20240.16500.17000.16500.17000.170011,916,500
Jan 19, 20240.16500.17000.16000.17000.170013,044,300
Jan 18, 20240.16500.16500.16000.16500.165010,953,700
Jan 17, 20240.16500.17000.16500.17000.17005,972,400
Jan 16, 20240.16500.17500.16500.17000.170012,927,100
Jan 15, 20240.17000.17500.16500.16500.16506,903,400

Related Tickers

5152.KL Muar Ban Lee Group Berhad
0.3850
-2.53%
 
0188.KL HLT Global Berhad
0.1050
-4.55%
 
0072.KL Erdasan Group Berhad
0.1350
0.00%
 
7164.KL KNM Group Berhad
0.0600
-7.69%
 
0104.KL Genetec Technology Berhad
1.3100
-1.50%