Kuala Lumpur - Delayed Quote MYR

Ideal Capital Berhad (9687.KL)

3.8500

0.0000

(0.00%)

At close: January 17 at 3:20:10 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	3.8500	3.8500	3.8500	3.8500	3.8500	10,000
Jan 16, 2025	3.8500	3.8500	3.8500	3.8500	3.8500	4,000
Jan 15, 2025	3.8500	3.8500	3.8000	3.8000	3.8000	13,000
Jan 14, 2025	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jan 13, 2025	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jan 10, 2025	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jan 9, 2025	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jan 8, 2025	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jan 7, 2025	3.8500	3.8500	3.8500	3.8500	3.8500	1,000
Jan 6, 2025	3.9000	3.9000	3.9000	3.9000	3.9000	-
Jan 3, 2025	3.9000	3.9000	3.9000	3.9000	3.9000	-
Jan 2, 2025	3.9000	3.9000	3.9000	3.9000	3.9000	1,000
Dec 31, 2024	3.9000	4.0000	3.9000	4.0000	4.0000	6,000
Dec 30, 2024	3.9000	3.9000	3.8500	3.8500	3.8500	2,000
Dec 27, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Dec 26, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Dec 24, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	1,000
Dec 23, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 20, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 19, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	500
Dec 18, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 17, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 16, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 13, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 12, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 11, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 10, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	1,000
Dec 9, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 6, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	4,000
Dec 5, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	1,000
Dec 4, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 3, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Dec 2, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 29, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 28, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 27, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 26, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	2,000
Nov 25, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 22, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	5,000
Nov 21, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 20, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 19, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 18, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 15, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	3,000
Nov 14, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 13, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 12, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 11, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 8, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 7, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 6, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 5, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 4, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Nov 1, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	1,000
Oct 30, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	700
Oct 29, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	1,000
Oct 28, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 25, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	5,300
Oct 24, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 23, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	3,000
Oct 22, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 21, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	1,500
Oct 18, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 17, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	2,000
Oct 16, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 15, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 14, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	2,000
Oct 11, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 10, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	3,000
Oct 9, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	10,000
Oct 8, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 7, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 4, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	2,500
Oct 3, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 2, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Oct 1, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	3,600
Sep 30, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 27, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	6,000
Sep 26, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 25, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 24, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 23, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 20, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 19, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	200
Sep 18, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	8,000
Sep 17, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 13, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	300
Sep 12, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 11, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 10, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	1,000
Sep 9, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 6, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 5, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 4, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	1,000
Sep 3, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Sep 2, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Aug 30, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	7,000
Aug 29, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	5,000
Aug 28, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Aug 27, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	13,100
Aug 26, 2024	3.8500	4.0000	3.8500	4.0000	4.0000	9,000
Aug 23, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	10,000
Aug 22, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	17,000
Aug 21, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	5,500
Aug 20, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Aug 19, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	4,000
Aug 16, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	10,000
Aug 15, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	7,000
Aug 14, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	15,000
Aug 13, 2024	3.8500	4.0000	3.8500	4.0000	4.0000	40,000
Aug 12, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	10,000
Aug 9, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	10,500
Aug 8, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Aug 7, 2024	3.8500	3.8500	3.8000	3.8500	3.8500	11,000
Aug 6, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	9,000
Aug 5, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	17,500
Aug 2, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	6,000
Aug 1, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jul 31, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jul 30, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jul 29, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jul 26, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	4,500
Jul 25, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	6,200
Jul 24, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jul 23, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jul 22, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jul 19, 2024	3.8500	3.9000	3.8500	3.8500	3.8500	13,200
Jul 18, 2024	3.8500	3.8500	3.8200	3.8200	3.8200	18,000
Jul 17, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	15,000
Jul 16, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	4,000
Jul 15, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	12,000
Jul 12, 2024	3.8900	3.8900	3.8500	3.8500	3.8500	22,800
Jul 11, 2024	3.8100	3.8900	3.8100	3.8900	3.8900	12,200
Jul 10, 2024	3.8100	3.8500	3.8100	3.8500	3.8500	6,200
Jul 9, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	15,000
Jul 5, 2024	3.9900	3.9900	3.9900	3.9900	3.9900	-
Jul 4, 2024	3.9800	3.9900	3.9800	3.9900	3.9900	22,000
Jul 3, 2024	3.9500	4.0000	3.9500	4.0000	4.0000	23,000
Jul 2, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	5,000
Jul 1, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	10,000
Jun 28, 2024	3.8500	4.0000	3.8100	4.0000	4.0000	21,000
Jun 27, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jun 26, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jun 25, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jun 24, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jun 21, 2024	3.9300	4.0000	3.9300	4.0000	4.0000	12,900
Jun 20, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	3,400
Jun 19, 2024	3.9100	3.9100	3.8100	3.8100	3.8100	8,200
Jun 18, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	3,000
Jun 14, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	1,000
Jun 13, 2024	4.0000	4.0000	3.9900	3.9900	3.9900	1,200
Jun 12, 2024	3.9500	4.0000	3.7000	3.7000	3.7000	7,000
Jun 11, 2024	3.6000	3.7000	3.6000	3.7000	3.7000	5,500
Jun 10, 2024	3.5000	3.5000	3.5000	3.5000	3.5000	2,000
Jun 7, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	21,000
Jun 6, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	10,000
Jun 5, 2024	3.4100	3.4100	3.4100	3.4100	3.4100	-
Jun 4, 2024	3.4100	3.4100	3.4100	3.4100	3.4100	-
May 31, 2024	3.4100	3.4100	3.4100	3.4100	3.4100	-
May 30, 2024	3.4100	3.4100	3.4100	3.4100	3.4100	-
May 29, 2024	3.4100	3.4100	3.4100	3.4100	3.4100	-
May 28, 2024	3.4000	3.4100	3.4000	3.4100	3.4100	11,000
May 27, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
May 24, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
May 23, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
May 21, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	1,000
May 20, 2024	3.4000	3.4000	3.3600	3.4000	3.4000	11,000
May 17, 2024	3.4000	3.5000	3.4000	3.5000	3.5000	7,000
May 16, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	3,000
May 15, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	96,900
May 14, 2024	3.6000	3.6000	3.4000	3.4000	3.4000	6,000
May 13, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	100
May 10, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
May 9, 2024	3.4500	3.4500	3.4000	3.4000	3.4000	22,000
May 8, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	1,400
May 7, 2024	3.4000	3.6400	3.4000	3.6400	3.6400	80,700
May 6, 2024	3.5000	3.5000	3.5000	3.5000	3.5000	3,000
May 3, 2024	3.5000	3.5000	3.5000	3.5000	3.5000	5,000
May 2, 2024	0.0200 Dividend
May 2, 2024	3.4000	3.4800	3.4000	3.4800	3.4800	5,100
Apr 30, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	-
Apr 29, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	-
Apr 26, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	10,000
Apr 25, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	5,000
Apr 24, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	5,000
Apr 23, 2024	3.2000	3.2000	3.2000	3.2000	3.1806	4,000
Apr 22, 2024	3.2000	3.2000	3.2000	3.2000	3.1806	-
Apr 19, 2024	3.2000	3.2000	3.2000	3.2000	3.1806	3,000
Apr 18, 2024	3.2000	3.2000	3.2000	3.2000	3.1806	5,000
Apr 17, 2024	3.2000	3.2000	3.2000	3.2000	3.1806	-
Apr 16, 2024	3.2000	3.2000	3.2000	3.2000	3.1806	-
Apr 15, 2024	3.2000	3.2000	3.2000	3.2000	3.1806	1,000
Apr 12, 2024	3.1000	3.1000	3.1000	3.1000	3.0812	-
Apr 9, 2024	3.1000	3.1000	3.1000	3.1000	3.0812	6,600
Apr 8, 2024	3.1000	3.1000	3.1000	3.1000	3.0812	7,500
Apr 5, 2024	3.2000	3.2000	3.1000	3.1000	3.0812	6,200
Apr 4, 2024	3.2000	3.2000	3.2000	3.2000	3.1806	5,000
Apr 3, 2024	3.3000	3.3000	3.2000	3.2100	3.1905	112,600
Apr 2, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	68,000
Apr 1, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	40,000
Mar 29, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	-
Mar 27, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	7,000
Mar 26, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	-
Mar 25, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	-
Mar 22, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	500
Mar 21, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	-
Mar 20, 2024	3.4000	3.4000	3.3000	3.3000	3.2800	5,000
Mar 19, 2024	3.6000	3.6000	3.6000	3.6000	3.5782	-
Mar 18, 2024	3.6000	3.6000	3.6000	3.6000	3.5782	-
Mar 15, 2024	3.4500	3.6000	3.4500	3.6000	3.5782	14,200
Mar 14, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Mar 13, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Mar 12, 2024	3.3000	3.5000	3.3000	3.5000	3.4788	11,000
Mar 11, 2024	3.4800	3.4800	3.4800	3.4800	3.4589	-
Mar 8, 2024	3.4800	3.4800	3.4800	3.4800	3.4589	-
Mar 7, 2024	3.4800	3.4800	3.4800	3.4800	3.4589	-
Mar 6, 2024	3.4800	3.4800	3.4800	3.4800	3.4589	-
Mar 5, 2024	3.4400	3.4800	3.4400	3.4800	3.4589	20,500
Mar 4, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Mar 1, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 29, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 28, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 27, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 26, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 23, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 22, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 21, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 20, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 19, 2024	3.5000	3.5000	3.5000	3.5000	3.4788	-
Feb 16, 2024	3.4500	3.5000	3.4500	3.5000	3.4788	4,100
Feb 15, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	1,000
Feb 14, 2024	3.3000	3.3000	3.3000	3.3000	3.2800	5,000
Feb 13, 2024	3.3000	3.5000	3.3000	3.5000	3.4788	5,500
Feb 9, 2024	3.1500	3.1500	3.1500	3.1500	3.1309	1,000
Feb 8, 2024	3.1100	3.1100	3.1100	3.1100	3.0912	-
Feb 7, 2024	3.1100	3.1100	3.1100	3.1100	3.0912	-
Feb 6, 2024	3.1100	3.1100	3.1100	3.1100	3.0912	1,000
Feb 5, 2024	3.4900	3.4900	3.4900	3.4900	3.4688	-
Feb 2, 2024	3.1000	3.4900	3.1000	3.4900	3.4688	5,600
Jan 31, 2024	3.4700	3.4700	3.4700	3.4700	3.4490	-
Jan 30, 2024	3.4700	3.4700	3.4700	3.4700	3.4490	-
Jan 29, 2024	3.4700	3.4700	3.4700	3.4700	3.4490	-
Jan 26, 2024	3.4700	3.4700	3.4700	3.4700	3.4490	600
Jan 24, 2024	3.3000	3.5000	3.3000	3.4700	3.4490	6,800
Jan 23, 2024	3.4000	3.4000	3.1300	3.1300	3.1110	2,100
Jan 22, 2024	3.3900	3.4700	3.3900	3.4700	3.4490	3,000
Jan 19, 2024	3.3200	3.4000	3.3200	3.4000	3.3794	2,100
Jan 18, 2024	3.3000	3.4700	3.3000	3.4700	3.4490	14,100
Jan 17, 2024	3.3900	3.3900	3.3900	3.3900	3.3695	-

5182.KL Avaland Berhad

0.3200

+1.59%

0273.KL Vestland Berhad

0.5750

0.00%

5313.KL Radium Development Berhad

0.4950

+1.02%

7195.KL Binastra Corporation Berhad

1.7400

-1.69%

6769.KL JKG Land Berhad

0.1150

0.00%

6718.KL Crescendo Corporation Berhad

1.3900

-0.71%

3611.KL Paragon Globe Berhad

0.4700

+3.30%

3417.KL Eastern & Oriental Berhad

0.8800

+1.73%

5038.KL KSL Holdings Berhad

1.6500

-0.60%

5236.KL Matrix Concepts Holdings Berhad

2.4000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ideal Capital Berhad (9687.KL)

Related Tickers