Kuala Lumpur - Delayed Quote MYR

Eksons Corporation Berhad (9016.KL)

0.5600

0.0000

(0.00%)

At close: February 12 at 3:10:27 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 12, 2025	0.5500	0.5600	0.5500	0.5600	0.5600	24,000
Feb 10, 2025	0.5900	0.5900	0.5400	0.5450	0.5450	27,300
Feb 7, 2025	0.5400	0.6000	0.5400	0.6000	0.6000	5,200
Feb 6, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 5, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 4, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 3, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 31, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 28, 2025	0.5500	0.5600	0.5450	0.5600	0.5600	24,900
Jan 27, 2025	0.5700	0.5700	0.5500	0.5600	0.5600	2,400
Jan 24, 2025	0.5500	0.5500	0.5450	0.5450	0.5450	30,000
Jan 23, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 22, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 21, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 20, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	1,000
Jan 17, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	10,500
Jan 16, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	15,500
Jan 15, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	11,100
Jan 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 13, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 10, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Jan 9, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Jan 8, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 7, 2025	0.5600	0.5600	0.5500	0.5500	0.5500	30,200
Jan 6, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 3, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 2, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 31, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Dec 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	6,700
Dec 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
Dec 24, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 23, 2024	0.5600	0.5600	0.5550	0.5550	0.5550	1,200
Dec 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
Dec 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	6,000
Dec 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 16, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	40,000
Dec 13, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Dec 12, 2024	0.5700	0.6050	0.5700	0.6050	0.6050	303,500
Dec 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,100
Dec 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Dec 9, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 6, 2024	0.5900	0.5900	0.5500	0.5900	0.5900	19,600
Dec 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,700
Dec 2, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	13,000
Nov 29, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	11,000
Nov 28, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
Nov 27, 2024	0.5850	0.5850	0.5500	0.5700	0.5700	50,700
Nov 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	22,500
Nov 25, 2024	0.5800	0.5800	0.5700	0.5750	0.5750	26,300
Nov 22, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	116,500
Nov 21, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	35,000
Nov 20, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 19, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 18, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 15, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 14, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 13, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 12, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	11,600
Nov 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	10,000
Nov 8, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	10,100
Nov 7, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	7,000
Nov 6, 2024	0.5900	0.5900	0.5850	0.5900	0.5900	11,200
Nov 5, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Nov 4, 2024	0.5900	0.5950	0.5900	0.5950	0.5950	19,500
Nov 1, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	10,000
Oct 30, 2024	0.5900	0.5900	0.5850	0.5850	0.5850	11,000
Oct 29, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Oct 28, 2024	0.6050	0.6050	0.5950	0.5950	0.5950	15,000
Oct 25, 2024	0.6150	0.6150	0.6100	0.6100	0.6100	84,000
Oct 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	36,000
Oct 23, 2024	0.6300	0.6350	0.6300	0.6350	0.6350	21,400
Oct 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	19,000
Oct 21, 2024	0.6200	0.6350	0.6050	0.6050	0.6050	434,300
Oct 18, 2024	0.6000	0.6050	0.5650	0.6050	0.6050	19,200
Oct 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Oct 15, 2024	0.5900	0.6450	0.5900	0.6050	0.6050	6,200
Oct 14, 2024	0.6350	0.6350	0.5850	0.5850	0.5850	500
Oct 11, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 10, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 9, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 8, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 7, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 4, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 3, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 2, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 1, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 30, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 27, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 26, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 25, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 24, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 23, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 20, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 19, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 18, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 17, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 13, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	6,000
Sep 12, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	5,000
Sep 11, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	15,000
Sep 10, 2024	0.6450	0.6450	0.5850	0.6450	0.6450	11,000
Sep 9, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	10,000
Sep 6, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	10,000
Sep 5, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	10,200
Sep 4, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	5,000
Sep 3, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	5,000
Sep 2, 2024	0.6350	0.6500	0.6350	0.6500	0.6500	35,200
Aug 30, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 29, 2024	0.6350	0.6600	0.6350	0.6400	0.6400	30,900
Aug 28, 2024	0.6650	0.6650	0.6600	0.6600	0.6600	20,000
Aug 27, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	35,000
Aug 26, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Aug 23, 2024	0.6650	0.6650	0.6350	0.6350	0.6350	10,000
Aug 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	25,000
Aug 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	10,000
Aug 20, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	5,000
Aug 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,000
Aug 16, 2024	0.6650	0.6700	0.6650	0.6700	0.6700	20,000
Aug 15, 2024	0.6350	0.6700	0.6350	0.6700	0.6700	15,000
Aug 14, 2024	0.6750	0.6750	0.6700	0.6700	0.6700	20,000
Aug 13, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	9,800
Aug 12, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	15,000
Aug 9, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	178,400
Aug 8, 2024	0.6300	0.6700	0.6300	0.6600	0.6600	50,300
Aug 7, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	25,000
Aug 6, 2024	0.6300	0.6750	0.6300	0.6750	0.6750	50,400
Aug 5, 2024	0.6550	0.6900	0.5450	0.6200	0.6200	39,200
Aug 2, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	10,000
Aug 1, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	10,000
Jul 31, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 30, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	19,900
Jul 29, 2024	0.6750	0.6850	0.6750	0.6850	0.6850	69,700
Jul 26, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	3,500
Jul 25, 2024	0.6600	0.6650	0.6600	0.6650	0.6650	5,000
Jul 24, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	5,000
Jul 23, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	3,000
Jul 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	11,000
Jul 19, 2024	0.6750	0.6750	0.6550	0.6650	0.6650	73,000
Jul 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 17, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	13,000
Jul 16, 2024	0.6750	0.6750	0.6600	0.6700	0.6700	55,900
Jul 15, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	14,100
Jul 12, 2024	0.6850	0.6850	0.6500	0.6700	0.6700	70,000
Jul 11, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	20,000
Jul 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
Jul 9, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	10,300
Jul 5, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	26,200
Jul 4, 2024	0.6950	0.6950	0.6550	0.6800	0.6800	85,500
Jul 3, 2024	0.6450	0.6950	0.6450	0.6950	0.6950	34,000
Jul 2, 2024	0.6350	0.6450	0.6350	0.6450	0.6450	13,000
Jul 1, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	35,300
Jun 28, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	50,000
Jun 27, 2024	0.6150	0.6250	0.6150	0.6250	0.6250	30,000
Jun 26, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	7,000
Jun 25, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	32,000
Jun 24, 2024	0.6150	0.6150	0.6100	0.6100	0.6100	42,000
Jun 21, 2024	0.0250 Dividend
Jun 21, 2024	0.6100	0.6150	0.6100	0.6150	0.6150	100,900
Jun 20, 2024	0.6100	0.6300	0.6100	0.6250	0.6000	250,100
Jun 19, 2024	0.6000	0.6100	0.6000	0.6100	0.5856	152,200
Jun 18, 2024	0.5850	0.6100	0.5850	0.6000	0.5760	209,100
Jun 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5568	12,000
Jun 13, 2024	0.5850	0.5850	0.5850	0.5850	0.5616	22,000
Jun 12, 2024	0.5850	0.5850	0.5750	0.5750	0.5520	80,000
Jun 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5568	30,100
Jun 10, 2024	0.5700	0.5800	0.5700	0.5800	0.5568	178,400
Jun 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5280	15,100
Jun 6, 2024	0.5200	0.5450	0.5200	0.5450	0.5232	47,200
Jun 5, 2024	0.5100	0.5100	0.5100	0.5100	0.4896	2,000
Jun 4, 2024	0.5400	0.5400	0.5400	0.5400	0.5184	-
May 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5184	-
May 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5184	3,800
May 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5184	-
May 28, 2024	0.5400	0.5400	0.5400	0.5400	0.5184	-
May 27, 2024	0.5600	0.5600	0.5400	0.5400	0.5184	18,600
May 24, 2024	0.5750	0.5750	0.5750	0.5750	0.5520	-
May 23, 2024	0.5750	0.5750	0.5750	0.5750	0.5520	-
May 21, 2024	0.5750	0.5750	0.5750	0.5750	0.5520	-
May 20, 2024	0.5600	0.5800	0.5600	0.5750	0.5520	11,100
May 17, 2024	0.5400	0.5600	0.5400	0.5600	0.5376	45,000
May 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5088	-
May 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5088	10,000
May 14, 2024	0.5250	0.5550	0.5250	0.5300	0.5088	33,000
May 13, 2024	0.5200	0.5200	0.5200	0.5200	0.4992	-
May 10, 2024	0.5000	0.5300	0.5000	0.5200	0.4992	49,100
May 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4704	45,000
May 8, 2024	0.5000	0.5000	0.4900	0.4900	0.4704	29,000
May 7, 2024	0.4900	0.5000	0.4900	0.5000	0.4800	10,000
May 6, 2024	0.4850	0.4850	0.4850	0.4850	0.4656	21,000
May 3, 2024	0.4850	0.5000	0.4850	0.5000	0.4800	46,400
May 2, 2024	0.4800	0.4850	0.4800	0.4800	0.4608	3,000
Apr 30, 2024	0.5000	0.5000	0.5000	0.5000	0.4800	12,800
Apr 29, 2024	0.5000	0.5000	0.4900	0.5000	0.4800	60,000
Apr 26, 2024	0.5000	0.5000	0.5000	0.5000	0.4800	-
Apr 25, 2024	0.5000	0.5000	0.5000	0.5000	0.4800	-
Apr 24, 2024	0.4750	0.5000	0.4750	0.5000	0.4800	2,200
Apr 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4608	-
Apr 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4608	-
Apr 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4608	10,100
Apr 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4608	-
Apr 17, 2024	0.4850	0.4850	0.4800	0.4800	0.4608	13,100
Apr 16, 2024	0.4850	0.5000	0.4800	0.5000	0.4800	8,000
Apr 15, 2024	0.4900	0.5000	0.4900	0.5000	0.4800	29,500
Apr 12, 2024	0.4900	0.5000	0.4900	0.5000	0.4800	10,500
Apr 9, 2024	0.4900	0.5200	0.4900	0.4900	0.4704	25,400
Apr 8, 2024	0.4950	0.5200	0.4950	0.5200	0.4992	10,100
Apr 5, 2024	0.5000	0.5000	0.5000	0.5000	0.4800	-
Apr 4, 2024	0.5000	0.5000	0.5000	0.5000	0.4800	-
Apr 3, 2024	0.5000	0.5000	0.5000	0.5000	0.4800	-
Apr 2, 2024	0.5000	0.5000	0.5000	0.5000	0.4800	63,600
Apr 1, 2024	0.5200	0.5200	0.5200	0.5200	0.4992	-
Mar 29, 2024	0.5200	0.5200	0.5200	0.5200	0.4992	-
Mar 27, 2024	0.5200	0.5200	0.5200	0.5200	0.4992	-
Mar 26, 2024	0.4900	0.5200	0.4900	0.5200	0.4992	10,700
Mar 25, 2024	0.5000	0.5000	0.4950	0.4950	0.4752	40,900
Mar 22, 2024	0.5050	0.5200	0.5000	0.5000	0.4800	79,000
Mar 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5088	-
Mar 20, 2024	0.5100	0.5300	0.5100	0.5300	0.5088	40,700
Mar 19, 2024	0.5100	0.5100	0.5100	0.5100	0.4896	20,000
Mar 18, 2024	0.5150	0.5150	0.5150	0.5150	0.4944	115,300
Mar 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5088	5,000
Mar 14, 2024	0.5100	0.5100	0.5100	0.5100	0.4896	-
Mar 13, 2024	0.5100	0.5100	0.5100	0.5100	0.4896	-
Mar 12, 2024	0.5100	0.5100	0.5100	0.5100	0.4896	-
Mar 11, 2024	0.5100	0.5100	0.5100	0.5100	0.4896	-
Mar 8, 2024	0.5100	0.5100	0.5100	0.5100	0.4896	9,100
Mar 7, 2024	0.5300	0.5300	0.5050	0.5300	0.5088	47,300
Mar 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5184	5,000
Mar 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4704	8,200
Mar 4, 2024	0.4900	0.4900	0.4900	0.4900	0.4704	-
Mar 1, 2024	0.5050	0.5050	0.4900	0.4900	0.4704	15,300
Feb 29, 2024	0.5050	0.5050	0.5050	0.5050	0.4848	-
Feb 28, 2024	0.5050	0.5050	0.5050	0.5050	0.4848	7,700
Feb 27, 2024	0.5100	0.5100	0.5050	0.5050	0.4848	7,300
Feb 26, 2024	0.5350	0.5350	0.5100	0.5200	0.4992	41,900
Feb 23, 2024	0.5350	0.5350	0.5350	0.5350	0.5136	4,700
Feb 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5472	-
Feb 21, 2024	0.5200	0.5800	0.5200	0.5700	0.5472	36,400
Feb 20, 2024	0.5200	0.5200	0.5200	0.5200	0.4992	-
Feb 19, 2024	0.5200	0.5200	0.5200	0.5200	0.4992	13,000
Feb 16, 2024	0.5200	0.5200	0.5200	0.5200	0.4992	-
Feb 15, 2024	0.5150	0.5200	0.5150	0.5200	0.4992	5,000
Feb 14, 2024	0.5150	0.5150	0.5150	0.5150	0.4944	-
Feb 13, 2024	0.5150	0.5150	0.5150	0.5150	0.4944	-

5025.KL Auro Holdings Berhad

0.1400

0.00%

7180.KL Sern Kou Resources Berhad

0.8450

0.00%

5001.KL Mieco Chipboard Berhad

0.7000

0.00%

5197.KL Focus Lumber Berhad

0.3650

+1.39%

5095.KL HeveaBoard Berhad

0.2450

0.00%

0170.KL Kanger International Berhad

0.0400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eksons Corporation Berhad (9016.KL)

Related Tickers