Kuala Lumpur - Delayed Quote MYR

Industronics Berhad (9393.KL)

0.0500

0.0000

(0.00%)

At close: January 17 at 4:54:19 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	2,579,900
Jan 16, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	12,013,300
Jan 15, 2025	0.0450	0.0500	0.0400	0.0450	0.0450	11,661,600
Jan 14, 2025	0.0400	0.0500	0.0400	0.0450	0.0450	43,610,200
Jan 13, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	815,500
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,715,300
Jan 9, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	5,192,200
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	215,000
Jan 7, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	5,650,000
Jan 6, 2025	0.0350	0.0450	0.0300	0.0400	0.0400	9,946,800
Jan 3, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	41,000
Jan 2, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	270,300
Dec 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	130,100
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,700
Dec 27, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	20,100
Dec 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,098,300
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,408,700
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	573,800
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,252,800
Dec 18, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	61,100
Dec 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	541,100
Dec 16, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	969,000
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	647,300
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,300
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	210,000
Dec 10, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	48,300
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,037,500
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	121,900
Dec 5, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	85,400
Dec 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	150,000
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 2, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	352,600
Nov 29, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	178,300
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	527,000
Nov 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	255,100
Nov 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	275,800
Nov 25, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	273,500
Nov 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	162,500
Nov 21, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	125,200
Nov 20, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	166,100
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,100
Nov 18, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	295,400
Nov 15, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	73,000
Nov 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	216,000
Nov 13, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	160,800
Nov 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	20,200
Nov 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,200
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	103,100
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	194,300
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Nov 4, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	65,000
Nov 1, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	87,700
Oct 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	109,000
Oct 29, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	751,900
Oct 28, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	112,200
Oct 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,817,100
Oct 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	12,000
Oct 23, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	162,300
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	826,100
Oct 21, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	5,358,800
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Oct 17, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	430,000
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	863,000
Oct 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	6,544,100
Oct 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,105,100
Oct 11, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,998,900
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	448,500
Oct 9, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	244,400
Oct 8, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	880,000
Oct 7, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,282,500
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	210,500
Oct 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	37,700
Oct 2, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,049,200
Oct 1, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,010,700
Sep 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	200,700
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,900
Sep 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	544,900
Sep 25, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	7,200
Sep 24, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	506,900
Sep 23, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	7,916,300
Sep 20, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,042,200
Sep 19, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	824,500
Sep 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	178,000
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 13, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	56,000
Sep 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	944,800
Sep 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,140,900
Sep 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	742,800
Sep 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,261,900
Sep 6, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	790,500
Sep 5, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,124,700
Sep 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	408,500
Sep 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,072,700
Sep 2, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	165,200
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	307,000
Aug 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	600,500
Aug 28, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	190,400
Aug 27, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	606,200
Aug 26, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	1,068,700
Aug 23, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	3,310,900
Aug 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	401,300
Aug 21, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,100
Aug 20, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	56,100
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	721,000
Aug 15, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	85,300
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	115,500
Aug 12, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	121,700
Aug 9, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	45,700
Aug 8, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	386,700
Aug 7, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	54,400
Aug 6, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	566,200
Aug 5, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	7,601,900
Aug 2, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	825,200
Aug 1, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	1,330,200
Jul 31, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	2,344,000
Jul 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	2,683,500
Jul 29, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	463,900
Jul 26, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	209,000
Jul 25, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	104,900
Jul 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,477,500
Jul 23, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	1,208,800
Jul 22, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	5,561,300
Jul 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	454,100
Jul 18, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,469,500
Jul 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	769,100
Jul 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,940,400
Jul 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	353,700
Jul 12, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	3,770,900
Jul 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,377,000
Jul 10, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	13,612,800
Jul 9, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	647,300
Jul 5, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	964,700
Jul 4, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	294,800
Jul 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	341,400
Jul 2, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	766,000
Jul 1, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	1,827,200
Jun 28, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	3,028,000
Jun 27, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	14,853,900
Jun 26, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	76,700
Jun 25, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	310,400
Jun 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	150,100
Jun 21, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	467,200
Jun 20, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	950,000
Jun 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,020,400
Jun 18, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	11,611,200
Jun 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	5,289,000
Jun 13, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	13,290,600
Jun 12, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	27,388,200
Jun 11, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	4,453,700
Jun 10, 2024	0.0400	0.0550	0.0400	0.0450	0.0450	86,763,300
Jun 7, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,455,700
Jun 6, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	758,000
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	454,400
Jun 4, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	4,038,700
May 31, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	755,000
May 30, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	764,300
May 29, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	870,400
May 28, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	4,301,700
May 27, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	1,215,600
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	990,000
May 23, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	259,700
May 21, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	2,119,500
May 20, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	657,900
May 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	80,800
May 16, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	321,900
May 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	1,728,900
May 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	751,700
May 13, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	407,400
May 10, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	654,300
May 9, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	517,800
May 8, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	175,100
May 7, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	649,400
May 6, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	4,202,300
May 3, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	3,072,100
May 2, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	10,239,600
Apr 30, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	93,500
Apr 29, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	266,400
Apr 26, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	3,354,200
Apr 25, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	2,522,000
Apr 24, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	7,973,600
Apr 23, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	4,943,800
Apr 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	1,215,100
Apr 19, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	5,769,400
Apr 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	358,300
Apr 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	133,300
Apr 16, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	475,100
Apr 15, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	3,774,800
Apr 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	977,400
Apr 9, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	432,000
Apr 8, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	2,471,800
Apr 5, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	236,400
Apr 4, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,425,000
Apr 3, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	4,106,700
Apr 2, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	742,200
Apr 1, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	629,000
Mar 29, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	2,326,200
Mar 27, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	480,000
Mar 26, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	4,510,000
Mar 25, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	561,100
Mar 22, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	478,200
Mar 21, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,878,200
Mar 20, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	773,600
Mar 19, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	2,618,100
Mar 18, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,470,100
Mar 15, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	4,912,900
Mar 14, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,142,100
Mar 13, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	692,000
Mar 12, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	709,000
Mar 11, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	2,686,200
Mar 8, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	4,317,100
Mar 7, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	2,085,000
Mar 6, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	5,311,800
Mar 5, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	2,792,300
Mar 4, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	3,159,900
Mar 1, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	11,101,300
Feb 29, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	923,400
Feb 28, 2024	0.0650	0.0700	0.0600	0.0600	0.0600	19,193,500
Feb 27, 2024	0.0700	0.0750	0.0650	0.0700	0.0700	4,344,900
Feb 26, 2024	0.0750	0.0750	0.0650	0.0700	0.0700	7,788,900
Feb 23, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	9,046,200
Feb 22, 2024	0.0700	0.0750	0.0650	0.0700	0.0700	7,804,100
Feb 21, 2024	0.0750	0.0750	0.0650	0.0750	0.0750	9,818,600
Feb 20, 2024	0.0600	0.0800	0.0600	0.0750	0.0750	39,879,300
Feb 19, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	1,515,600
Feb 16, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	5,263,900
Feb 15, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	5,565,800
Feb 14, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	1,435,700
Feb 13, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	2,154,900
Feb 9, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,238,700
Feb 8, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	2,333,700
Feb 7, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	261,600
Feb 6, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	334,000
Feb 5, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	10,795,500
Feb 2, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	1,272,400
Jan 31, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	507,900
Jan 30, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	2,220,400
Jan 29, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	7,209,700
Jan 26, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	4,220,400
Jan 24, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	1,133,900
Jan 23, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	5,999,700
Jan 22, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	5,549,200
Jan 19, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	5,566,400
Jan 18, 2024	0.0600	0.0650	0.0500	0.0600	0.0600	13,320,900
Jan 17, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	11,999,000

5317.KL CPE Technology Berhad

0.9100

+0.55%

7146.KL AE Multi Holdings Berhad

0.0700

0.00%

0028.KL Scope Industries Berhad

0.1050

0.00%

0285.HK BYD ELECTRONIC

38.100

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Industronics Berhad (9393.KL)

Related Tickers