Kuala Lumpur - Delayed Quote MYR

Jiankun International Berhad (8923.KL)

Compare
0.0450
-0.0050
(-10.00%)
At close: January 17 at 9:13:40 AM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.04500.04500.04500.04500.04505,000
Jan 16, 20250.05000.05000.04500.05000.05002,813,500
Jan 15, 20250.05000.05000.04500.04500.04501,350,000
Jan 14, 20250.04500.04500.04500.04500.0450133,600
Jan 13, 20250.05000.05000.04500.05000.05003,027,400
Jan 10, 20250.05000.05000.05000.05000.05001,112,100
Jan 9, 20250.05000.05000.04500.05000.0500177,100
Jan 8, 20250.05000.05000.05000.05000.05005,237,600
Jan 7, 20250.05000.05000.04500.05000.05001,028,000
Jan 6, 20250.04500.05000.04500.05000.050055,000
Jan 3, 20250.04500.05000.04500.05000.05002,580,100
Jan 2, 20250.05000.05000.04500.05000.0500814,100
Dec 31, 20240.04500.05000.04500.05000.05009,100
Dec 30, 20240.05000.05000.05000.05000.05002,150,000
Dec 27, 20240.04500.05000.04500.05000.0500734,000
Dec 26, 20240.05000.05000.04500.05000.050065,000
Dec 24, 20240.05000.05000.04500.05000.05002,077,400
Dec 23, 20240.05000.05000.04500.05000.0500575,000
Dec 20, 20240.05000.05000.05000.05000.0500-
Dec 19, 20240.04500.05000.04500.05000.05001,890,000
Dec 18, 20240.05000.05000.04500.05000.0500854,300
Dec 17, 20240.05000.05500.04500.05000.05001,487,200
Dec 16, 20240.05000.05500.05000.05000.05004,129,100
Dec 13, 20240.04500.05000.04500.05000.0500561,300
Dec 12, 20240.04500.05000.04500.05000.05001,090,100
Dec 11, 20240.05000.05000.04500.05000.05002,019,200
Dec 10, 20240.05000.05000.04500.05000.05001,160,600
Dec 9, 20240.04500.05000.04500.05000.0500710,200
Dec 6, 20240.05000.05000.04500.05000.0500928,400
Dec 5, 20240.04500.05000.04500.05000.0500938,900
Dec 4, 20240.05000.05000.05000.05000.0500190,100
Dec 3, 20240.05000.05000.04500.05000.0500885,200
Dec 2, 20240.05000.05000.05000.05000.0500301,100
Nov 29, 20240.04500.04500.04500.04500.0450577,200
Nov 28, 20240.05000.05000.05000.05000.0500460,000
Nov 27, 20240.05000.05000.04500.05000.0500187,600
Nov 26, 20240.05000.05000.04500.05000.0500449,100
Nov 25, 20240.04500.05000.04500.05000.0500555,000
Nov 22, 20240.04500.04500.04500.04500.045030,000
Nov 21, 20240.04500.05000.04500.05000.0500200,100
Nov 20, 20240.04500.05000.04500.05000.0500751,400
Nov 19, 20240.04500.04500.04500.04500.04508,900
Nov 18, 20240.04500.05000.04500.05000.0500149,200
Nov 15, 20240.04500.05000.04000.05000.05002,823,800
Nov 14, 20240.04500.05000.04500.04500.04502,690,500
Nov 13, 20240.05000.05000.05000.05000.0500100
Nov 12, 20240.05000.05000.04500.04500.0450361,600
Nov 11, 20240.05000.05000.04500.05000.05001,239,600
Nov 8, 20240.05000.05500.05000.05000.05007,317,500
Nov 7, 20240.05000.05500.05000.05500.05502,295,200
Nov 6, 20240.05500.05500.05000.05500.05502,395,000
Nov 5, 20240.05000.05500.05000.05500.0550160,400
Nov 4, 20240.05000.05500.05000.05500.05502,022,600
Nov 1, 20240.05000.05500.05000.05500.05501,925,000
Oct 30, 20240.05500.05500.05500.05500.0550390,000
Oct 29, 20240.05500.06000.05000.05500.05502,846,400
Oct 28, 20240.05500.05500.05000.05500.05501,170,100
Oct 25, 20240.05500.05500.05000.05500.055051,900
Oct 24, 20240.05500.05500.05500.05500.05502,082,000
Oct 23, 20240.05500.05500.05500.05500.05501,000,000
Oct 22, 20240.05500.05500.05000.05500.0550278,400
Oct 21, 20240.05000.05500.05000.05500.05502,249,900
Oct 18, 20240.05500.05500.05000.05500.0550866,700
Oct 17, 20240.05000.05500.05000.05500.05503,000
Oct 16, 20240.05500.05500.05500.05500.0550472,900
Oct 15, 20240.05000.05500.05000.05500.0550362,000
Oct 14, 20240.05000.05000.05000.05000.0500174,200
Oct 11, 20240.05500.05500.05500.05500.0550-
Oct 10, 20240.05000.05500.05000.05500.055096,700
Oct 9, 20240.05000.05500.05000.05500.055075,000
Oct 8, 20240.05000.05500.05000.05500.0550715,000
Oct 7, 20240.05500.05500.05000.05000.0500130,000
Oct 4, 20240.05500.05500.05000.05500.0550100,800
Oct 3, 20240.05500.05500.05500.05500.0550515,500
Oct 2, 20240.05500.05500.05500.05500.0550601,900
Oct 1, 20240.05500.06000.05500.06000.0600120,300
Sep 30, 20240.05500.06000.05500.05500.05501,188,100
Sep 27, 20240.05500.05500.05500.05500.0550669,200
Sep 26, 20240.05500.05500.05000.05500.0550582,500
Sep 25, 20240.05500.05500.05500.05500.05501,237,100
Sep 24, 20240.05000.06000.05000.05500.05502,442,200
Sep 23, 20240.05500.06000.05000.05500.05502,252,800
Sep 20, 20240.05500.05500.05500.05500.0550364,300
Sep 19, 20240.05500.06000.05500.05500.05503,010,000
Sep 18, 20240.05000.05500.05000.05500.05501,261,800
Sep 17, 20240.05000.05500.05000.05000.05002,367,500
Sep 13, 20240.05000.05500.05000.05500.05502,933,700
Sep 12, 20240.05500.05500.05000.05000.0500383,700
Sep 11, 20240.05500.05500.05000.05500.0550893,400
Sep 10, 20240.05000.05500.05000.05500.0550663,200
Sep 9, 20240.05000.05500.04500.05000.05001,236,700
Sep 6, 20240.05000.05500.05000.05000.05001,466,900
Sep 5, 20240.05000.05500.05000.05500.05501,163,900
Sep 4, 20240.05000.05000.05000.05000.05002,063,200
Sep 3, 20240.05000.05500.05000.05500.05503,667,000
Sep 2, 20240.05500.05500.05000.05500.0550454,300
Aug 30, 20240.06000.06000.05500.05500.05501,184,600
Aug 29, 20240.05500.06000.05000.05500.05503,660,500
Aug 28, 20240.05500.06000.05500.05500.05502,602,400
Aug 27, 20240.05500.06000.05500.05500.05501,534,100
Aug 26, 20240.06000.06000.05500.05500.05502,413,500
Aug 23, 20240.06000.06000.05000.06000.06006,778,100
Aug 22, 20240.06000.06000.05500.05500.05503,883,500
Aug 21, 20240.05500.06000.05500.06000.06003,652,100
Aug 20, 20240.06000.06000.05500.06000.06003,184,400
Aug 19, 20240.06000.06500.05500.06000.060010,734,100
Aug 16, 20240.05500.06000.05500.05500.055016,057,100
Aug 15, 20240.06000.06500.05500.06000.06003,565,900
Aug 14, 20240.06500.07000.05500.06000.060012,566,400
Aug 13, 20240.07500.08000.06000.06500.065027,168,500
Aug 12, 20240.06000.08500.06000.07500.075035,063,700
Aug 9, 20240.06500.07000.06000.06500.065010,940,200
Aug 8, 20240.06500.07500.06000.06500.065034,449,700
Aug 7, 20240.08000.08500.04500.07000.0700115,563,600
Aug 6, 20240.10500.11500.07500.08000.080099,274,800
Aug 5, 20240.11500.12000.11000.11000.11004,359,500
Aug 2, 20240.12000.12500.10500.12000.12009,094,800
Aug 1, 20240.13500.13500.11500.12000.120035,351,500
Jul 31, 20240.13500.14000.13500.14000.14004,842,100
Jul 30, 20240.13500.14000.13500.14000.14004,235,000
Jul 29, 20240.14000.14000.13500.14000.14003,411,500
Jul 26, 20240.14000.14000.14000.14000.14006,404,000
Jul 25, 20240.14000.14500.14000.14000.14009,278,200
Jul 24, 20240.14000.14000.14000.14000.14001,105,000
Jul 23, 20240.14000.14000.14000.14000.14006,677,000
Jul 22, 20240.14000.14000.14000.14000.140013,155,000
Jul 19, 20240.13500.14000.13500.14000.1400436,800
Jul 18, 20240.14000.14000.13500.14000.14006,106,400
Jul 17, 20240.13500.14500.13500.14500.1450948,000
Jul 16, 20240.14000.14000.13500.14000.140086,300
Jul 15, 20240.14000.14500.14000.14000.14008,212,000
Jul 12, 20240.14000.14000.14000.14000.1400250,000
Jul 11, 20240.13500.14000.13500.14000.14001,787,200
Jul 10, 20240.14000.14000.13500.14000.14006,982,300
Jul 9, 20240.14000.14000.13500.14000.140076,000
Jul 5, 20240.14000.14000.13500.14000.14003,395,800
Jul 4, 20240.14000.14500.13500.14000.14004,341,400
Jul 3, 20240.14000.14000.13500.14000.14001,080,400
Jul 2, 20240.14000.14000.14000.14000.14004,261,200
Jul 1, 20240.14000.14500.13500.14000.14004,428,200
Jun 28, 20240.14000.14000.13500.14000.14001,292,600
Jun 27, 20240.14000.14500.14000.14000.14008,867,500
Jun 26, 20240.14000.14000.13000.14000.14008,336,200
Jun 25, 20240.14000.14000.13500.14000.14002,019,300
Jun 24, 20240.14000.14500.13500.14000.14002,204,500
Jun 21, 20240.14000.14500.14000.14500.14501,200,000
Jun 20, 20240.14000.14500.14000.14000.14001,330,400
Jun 19, 20240.14000.14500.14000.14500.14502,045,000
Jun 18, 20240.14000.14500.14000.14500.14503,253,000
Jun 14, 20240.14500.14500.14000.14000.14001,577,100
Jun 13, 20240.14500.15000.14000.14500.14508,851,300
Jun 12, 20240.14500.14500.14000.14500.14504,794,000
Jun 11, 20240.14500.15000.14000.14500.145016,128,300
Jun 10, 20240.14500.15000.14000.14500.145011,284,100
Jun 7, 20240.14500.15000.14000.14500.145020,739,500
Jun 6, 20240.14500.15000.14500.14500.14507,574,700
Jun 5, 20240.15000.15500.14500.14500.14509,243,200
Jun 4, 20240.15000.15500.14500.15000.150015,722,000
May 31, 20240.15000.15500.14500.15500.15507,667,800
May 30, 20240.15000.15500.14500.15500.15508,490,700
May 29, 20240.15500.15500.14500.15000.150011,523,500
May 28, 20240.15000.16000.15000.16000.160015,511,500
May 27, 20240.15500.15500.14500.15000.15009,682,100
May 24, 20240.15500.16000.15000.15500.15509,947,500
May 23, 20240.15500.16000.15000.16000.160010,511,300
May 21, 20240.15500.16000.15000.15500.155016,692,600
May 20, 20240.17000.17000.15500.16000.160031,715,800
May 17, 20240.17000.19000.17000.17500.175019,431,700
May 16, 20240.17000.18000.16500.18000.180029,073,300
May 15, 20240.17500.18000.16500.17000.170018,086,900
May 14, 20240.17000.18000.17000.17500.175023,026,600
May 13, 20240.17000.17500.16500.17000.170030,830,100
May 10, 20240.16000.16500.15500.16000.160015,140,100
May 9, 20240.16500.17000.15500.16000.160022,990,300
May 8, 20240.17000.18000.16000.17000.170019,394,300
May 7, 20240.17500.18000.17000.17000.170013,197,400
May 6, 20240.16500.19000.16500.17500.175026,980,700
May 3, 20240.16000.17000.16000.16500.165020,530,100
May 2, 20240.16000.16000.15500.16000.16007,550,700
Apr 30, 20240.16000.16000.15500.16000.160020,132,800
Apr 29, 20240.15500.16500.15500.16000.160014,528,500
Apr 26, 20240.16000.16000.15500.15500.15509,858,700
Apr 25, 20240.16000.16000.15500.16000.160014,770,100
Apr 24, 20240.16000.16000.15500.16000.160011,932,900
Apr 23, 20240.16000.16500.15500.16000.160010,489,700
Apr 22, 20240.16000.16500.15500.16000.160013,557,300
Apr 19, 20240.16000.16000.15500.16000.16006,946,500
Apr 18, 20240.15500.16500.15500.16500.165011,474,400
Apr 17, 20240.15000.16500.14500.16000.160017,993,800
Apr 16, 20240.18000.18000.17000.17000.17009,198,900
Apr 15, 20240.17500.18000.17500.17500.175012,246,000
Apr 12, 20240.17500.17500.17000.17500.175020,154,100
Apr 9, 20240.17500.17500.17000.17500.17506,857,700
Apr 8, 20240.17500.17500.17000.17000.17006,913,700
Apr 5, 20240.17500.17500.17000.17000.170010,705,000
Apr 4, 20240.18000.18000.17000.17500.175011,666,300
Apr 3, 20240.18000.18500.17500.17500.175010,570,200
Apr 2, 20240.18000.18500.18000.18000.180011,274,900
Apr 1, 20240.17500.18000.17000.17500.175015,486,900
Mar 29, 20240.17500.18000.17000.18000.18006,402,400
Mar 27, 20240.17000.17500.17000.17500.17507,818,700
Mar 26, 20240.17500.18000.17500.17500.17508,788,300
Mar 25, 20240.17500.18000.17500.17500.175011,619,000
Mar 22, 20240.17500.18000.17000.17500.17508,651,500
Mar 21, 20240.17500.18000.17000.18000.180010,213,600
Mar 20, 20240.17500.18000.17000.17500.175011,165,600
Mar 19, 20240.17500.18000.17500.17500.175012,960,800
Mar 18, 20240.17000.18000.17000.17500.175014,101,500
Mar 15, 20240.17000.18000.17000.17500.175011,709,100
Mar 14, 20240.17500.18000.17000.17500.175011,262,500
Mar 13, 20240.17500.17500.17500.17500.17507,218,000
Mar 12, 20240.17500.17500.17500.17500.17506,455,000
Mar 11, 20240.17500.18000.17000.17500.17509,946,000
Mar 8, 20240.18000.18000.17000.17500.17508,912,700
Mar 7, 20240.17500.18000.17500.17500.17507,671,100
Mar 6, 20240.17500.18000.17500.17500.175013,410,300
Mar 5, 20240.17500.17500.17500.17500.175012,462,500
Mar 4, 20240.17000.18000.17000.17500.175010,557,500
Mar 1, 20240.18000.18000.17500.17500.175013,986,200
Feb 29, 20240.18000.18000.17500.18000.180013,006,600
Feb 28, 20240.18000.18500.18000.18000.18006,982,900
Feb 27, 20240.17500.18500.17500.18000.180011,237,200
Feb 26, 20240.17000.18000.17000.17500.17508,883,800
Feb 23, 20240.17500.18500.17500.17500.17508,862,100
Feb 22, 20240.17500.18000.17500.18000.18005,033,000
Feb 21, 20240.17500.18000.17000.17500.17506,922,700
Feb 20, 20240.17500.18000.17000.17500.17508,453,700
Feb 19, 20240.17500.18000.17000.17500.17507,943,300
Feb 16, 20240.17500.18000.17000.17500.175010,124,700
Feb 15, 20240.17500.18000.17000.18000.18005,422,200
Feb 14, 20240.17500.17500.17500.17500.175010,552,500
Feb 13, 20240.17500.17500.17500.17500.17506,397,100
Feb 9, 20240.17500.18000.17000.17500.17504,168,000
Feb 8, 20240.17500.18000.16500.17500.175011,135,800
Feb 7, 20240.17500.18000.17000.18000.18006,532,000
Feb 6, 20240.17500.18000.17500.17500.17505,805,000
Feb 5, 20240.17500.18000.16500.18000.18009,846,300
Feb 2, 20240.17500.18000.17500.17500.17506,462,000
Jan 31, 20240.17500.18000.17500.17500.17506,433,300
Jan 30, 20240.18000.18000.17000.18000.18006,463,400
Jan 29, 20240.17500.18000.17500.18000.1800154,300
Jan 26, 20240.17500.18000.17500.18000.18004,656,900
Jan 24, 20240.17500.18000.17000.18000.18003,597,100
Jan 23, 20240.17500.18000.17000.17500.17503,736,800
Jan 22, 20240.18000.18500.16500.18000.18007,502,600
Jan 19, 20240.18000.18500.17500.18500.18509,124,800
Jan 18, 20240.18000.18000.17000.18000.18008,409,200
Jan 17, 20240.18000.18500.17500.18500.18506,440,800