Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Rohas Tecnic Berhad (9741.KL)

Compare
0.2250
0.0000
(0.00%)
At close: April 14 at 4:29:54 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.22500.22500.22500.22500.2250-
Apr 17, 20250.22500.22500.22500.22500.2250-
Apr 16, 20250.22500.22500.22500.22500.2250-
Apr 15, 20250.22500.22500.22500.22500.2250-
Apr 14, 20250.22500.22500.22500.22500.2250100
Apr 11, 20250.22500.22500.22500.22500.2250100
Apr 10, 20250.23000.23000.22000.22500.2250114,500
Apr 9, 20250.21000.23500.20000.23000.2300245,200
Apr 8, 20250.21500.21500.21000.21000.2100109,000
Apr 7, 20250.21500.22000.20500.22000.2200348,500
Apr 4, 20250.23500.23500.23500.23500.2350-
Apr 3, 20250.23500.23500.22000.23500.235020,000
Apr 2, 20250.23000.23000.22500.23000.2300113,500
Mar 28, 20250.23000.23000.22500.23000.230010,000
Mar 27, 20250.22000.23000.22000.23000.2300382,200
Mar 26, 20250.21500.21500.21500.21500.215050,000
Mar 25, 20250.21500.22500.21500.22500.225039,000
Mar 24, 20250.20500.22500.20500.22500.2250126,300
Mar 21, 20250.22000.22000.22000.22000.2200-
Mar 20, 20250.22000.22500.20500.22000.2200501,000
Mar 19, 20250.23000.23000.21500.22000.2200417,600
Mar 17, 20250.20500.21500.20000.21500.2150233,400
Mar 14, 20250.20500.21500.20000.21000.2100273,100
Mar 13, 20250.20000.21500.20000.21000.2100221,000
Mar 12, 20250.20000.20000.19000.20000.2000516,100
Mar 11, 20250.20500.21000.19500.20500.2050649,600
Mar 10, 20250.21500.21500.20500.21500.2150108,100
Mar 7, 20250.21000.22500.21000.22500.2250124,200
Mar 6, 20250.22500.23000.22000.22500.2250134,000
Mar 5, 20250.22000.22500.22000.22500.225022,000
Mar 4, 20250.22000.22500.22000.22500.2250101,000
Mar 3, 20250.22000.23000.22000.23000.2300199,500
Feb 28, 20250.23000.23000.22500.23000.2300457,800
Feb 27, 20250.24500.24500.24500.24500.2450-
Feb 26, 20250.23500.24500.23500.24500.2450215,000
Feb 25, 20250.24500.24500.23500.23500.2350125,500
Feb 24, 20250.25500.25500.24500.24500.2450233,500
Feb 21, 20250.25000.25000.24500.25000.250099,000
Feb 20, 20250.25000.25000.25000.25000.250063,000
Feb 19, 20250.25000.25500.25000.25000.250072,000
Feb 18, 20250.25500.25500.25000.25500.2550228,100
Feb 17, 20250.25500.26000.25500.25500.2550127,600
Feb 14, 20250.25500.26000.25000.26000.260035,500
Feb 13, 20250.25500.26000.25500.26000.260078,100
Feb 12, 20250.25500.26000.25500.26000.2600107,400
Feb 10, 20250.26000.26500.26000.26000.2600241,000
Feb 7, 20250.26000.27000.26000.27000.270076,000
Feb 6, 20250.26000.27000.26000.27000.270069,500
Feb 5, 20250.26500.26500.26500.26500.265055,900
Feb 4, 20250.26000.26500.26000.26500.265054,000
Feb 3, 20250.26000.26500.25500.26000.260096,000
Jan 31, 20250.27000.27000.25000.27000.270020,000
Jan 28, 20250.25500.26500.25500.25500.2550129,700
Jan 27, 20250.27000.27000.25500.26500.2650226,600
Jan 24, 20250.26500.27000.26500.27000.270034,000
Jan 23, 20250.27000.27000.26500.27000.2700179,800
Jan 22, 20250.27500.27500.27000.27500.275035,100
Jan 21, 20250.27500.27500.27000.27000.270042,000
Jan 20, 20250.26500.27000.26500.27000.2700105,900
Jan 17, 20250.26500.27000.26500.26500.265076,800
Jan 16, 20250.26500.27000.26500.27000.2700107,400
Jan 15, 20250.27500.27500.26500.27000.2700219,300
Jan 14, 20250.28500.28500.27500.27500.2750202,100
Jan 13, 20250.28000.28000.27500.28000.2800395,700
Jan 10, 20250.28500.28500.27500.28000.2800165,300
Jan 9, 20250.27500.29000.27500.28000.28002,048,400
Jan 8, 20250.28000.29000.27500.28000.2800169,900
Jan 7, 20250.28000.28000.28000.28000.280058,000
Jan 6, 20250.28000.28000.28000.28000.280020,000
Jan 3, 20250.27500.28000.27500.28000.2800108,400
Jan 2, 20250.27500.28000.27500.28000.28001,579,000
Dec 31, 20240.27000.28000.27000.28000.2800194,000
Dec 30, 20240.28000.29000.27000.27500.27501,144,500
Dec 27, 20240.28500.28500.28500.28500.285014,100
Dec 26, 20240.28500.29000.28500.28500.2850130,300
Dec 24, 20240.29500.29500.29500.29500.29503,000
Dec 23, 20240.28000.28500.28000.28500.285033,000
Dec 20, 20240.29000.29500.28500.29000.290033,500
Dec 19, 20240.28000.29500.28000.28500.285033,000
Dec 18, 20240.28000.29500.28000.29500.2950340,000
Dec 17, 20240.28500.30000.27500.27500.27501,059,100
Dec 16, 20240.29000.29000.28500.28500.28505,000
Dec 13, 20240.29000.29000.29000.29000.290068,700
Dec 12, 20240.29500.29500.29000.29000.290095,200
Dec 11, 20240.28500.30000.28500.30000.3000223,100
Dec 10, 20240.29500.29500.29000.29000.2900295,000
Dec 9, 20240.30000.30000.29500.29500.295044,300
Dec 6, 20240.31000.31000.30000.31000.310070,300
Dec 5, 20240.30500.31500.30500.31000.3100182,900
Dec 4, 20240.30500.30500.29500.29500.2950254,900
Dec 3, 20240.30500.31500.29000.30500.30501,031,600
Dec 2, 20240.29000.30500.28500.30000.3000184,200
Nov 29, 20240.30000.30000.29000.30000.3000335,300
Nov 28, 20240.28000.30000.28000.30000.3000165,500
Nov 27, 20240.29000.29000.29000.29000.29004,700
Nov 26, 20240.29000.29000.29000.29000.290020,200
Nov 25, 20240.29500.29500.28500.28500.285025,000
Nov 22, 20240.30000.30000.29000.29000.290010,000
Nov 21, 20240.29500.29500.29500.29500.295020,000
Nov 20, 20240.30000.30500.29500.30500.3050131,300
Nov 19, 20240.30000.31000.30000.31000.31008,700
Nov 18, 20240.31000.31000.30000.30000.300028,300
Nov 15, 20240.31000.31500.31000.31000.3100231,800
Nov 14, 20240.29000.31000.29000.31000.3100446,600
Nov 13, 20240.29000.29000.29000.29000.290010,000
Nov 12, 20240.28500.31000.28500.30500.3050314,400
Nov 11, 20240.30000.30000.30000.30000.3000100
Nov 8, 20240.30000.30000.30000.30000.3000-
Nov 7, 20240.30000.30000.28000.30000.3000205,900
Nov 6, 20240.31000.31000.29000.30500.305028,300
Nov 5, 20240.31000.31000.31000.31000.3100-
Nov 4, 20240.31000.31000.31000.31000.310010,000
Nov 1, 20240.28000.31000.28000.30500.3050360,200
Oct 30, 20240.28000.29500.28000.29500.2950176,500
Oct 29, 20240.29500.29500.28000.28000.2800133,600
Oct 28, 20240.28000.29000.28000.28000.280067,100
Oct 25, 20240.29000.29500.28000.29500.2950199,300
Oct 24, 20240.28000.29500.28000.28000.280071,000
Oct 23, 20240.28000.29500.27500.29500.2950184,700
Oct 22, 20240.29000.29000.29000.29000.290041,500
Oct 21, 20240.29000.29000.28500.29000.290086,600
Oct 18, 20240.29000.29000.29000.29000.2900-
Oct 17, 20240.28500.29000.28500.29000.29004,100
Oct 16, 20240.28500.29000.27500.29000.290024,100
Oct 15, 20240.28500.29500.26500.28500.2850608,000
Oct 14, 20240.28500.28500.28500.28500.285049,600
Oct 11, 20240.29000.29000.29000.29000.2900-
Oct 10, 20240.27000.29000.27000.29000.2900202,400
Oct 9, 20240.27000.27000.26500.26500.26506,200
Oct 8, 20240.27000.27500.27000.27000.270036,200
Oct 7, 20240.27000.27500.27000.27500.275022,400
Oct 4, 20240.27000.28000.27000.28000.2800160,600
Oct 3, 20240.28000.28000.27000.28000.280091,700
Oct 2, 20240.27500.28000.27000.28000.2800446,600
Oct 1, 20240.28000.28000.27500.28000.2800166,100
Sep 30, 20240.27500.28000.27500.28000.2800571,800
Sep 27, 20240.28500.28500.27500.28500.285053,100
Sep 26, 20240.28000.29000.27500.29000.2900434,300
Sep 25, 20240.28500.29500.28500.28500.285060,200
Sep 24, 20240.29500.30000.28500.29000.2900172,300
Sep 23, 20240.29000.29500.28500.29500.2950149,600
Sep 20, 20240.28500.29500.28500.29000.2900177,100
Sep 19, 20240.28000.29000.27500.29000.2900304,300
Sep 18, 20240.28500.28500.27500.28500.2850410,100
Sep 17, 20240.28500.29000.28500.29000.290027,900
Sep 13, 20240.29000.29000.28000.29000.2900137,100
Sep 12, 20240.28000.28500.27500.28500.285094,400
Sep 11, 20240.27500.28000.26500.28000.2800306,100
Sep 10, 20240.27000.28000.27000.27500.2750272,300
Sep 9, 20240.28500.28500.27000.27500.2750356,500
Sep 6, 20240.28500.29000.28500.29000.290067,000
Sep 5, 20240.29500.29500.28500.29000.290091,400
Sep 4, 20240.29000.30000.29000.29500.2950128,200
Sep 3, 20240.30000.30000.29500.30000.3000115,700
Sep 2, 20240.29500.30500.29500.30000.3000141,200
Aug 30, 20240.29500.31000.28500.31000.3100300,600
Aug 29, 20240.29000.30000.29000.30000.3000213,700
Aug 28, 20240.30500.31000.29500.30000.3000565,100
Aug 27, 20240.29000.31500.29000.30500.3050969,600
Aug 26, 20240.29000.29500.28000.29500.2950487,900
Aug 23, 20240.30000.30000.28500.29500.29501,209,500
Aug 22, 20240.32000.32000.30500.30500.305049,600
Aug 21, 20240.31000.32000.30500.32000.3200108,500
Aug 20, 20240.32000.32000.31000.31000.3100106,900
Aug 19, 20240.32500.32500.31500.32500.3250144,100
Aug 16, 20240.32000.32500.32000.32500.3250100,100
Aug 15, 20240.33000.33000.31500.32000.3200275,400
Aug 14, 20240.33000.33000.32000.32500.3250320,500
Aug 13, 20240.32500.33000.32500.33000.3300302,200
Aug 12, 20240.32000.33500.32000.33000.3300497,100
Aug 9, 20240.31500.33000.31000.31500.31501,222,800
Aug 8, 20240.31000.31500.30000.31000.3100496,400
Aug 7, 20240.30000.31500.29000.31500.31501,095,400
Aug 6, 20240.29500.30500.29000.29500.29503,831,600
Aug 5, 20240.32500.32500.28500.29000.29005,524,600
Aug 2, 20240.36000.36000.32500.33000.33004,186,100
Aug 1, 20240.36000.37500.36000.37000.3700515,100
Jul 31, 20240.36500.37000.36000.36500.36501,608,200
Jul 30, 20240.38000.38500.36500.36500.36502,364,900
Jul 29, 20240.38500.39000.37500.38500.38501,161,900
Jul 26, 20240.38500.39000.38000.38500.3850766,400
Jul 25, 20240.39000.39500.38500.38500.3850532,600
Jul 24, 20240.40000.40000.39000.39500.3950392,900
Jul 23, 20240.39500.40500.39000.40000.40001,459,800
Jul 22, 20240.40500.40500.38000.39500.39502,596,800
Jul 19, 20240.40500.41000.40000.40500.40501,377,000
Jul 18, 20240.41000.41000.40000.40500.40502,456,300
Jul 17, 20240.40500.41500.40000.41000.41002,768,500
Jul 16, 20240.40000.40500.39000.40500.40503,994,200
Jul 15, 20240.42500.45000.39000.39000.390023,030,200
Jul 12, 20240.39000.42000.39000.41500.415012,370,900
Jul 11, 20240.39000.39000.38500.39000.3900948,800
Jul 10, 20240.39000.39000.38500.38500.3850478,200
Jul 9, 20240.39500.40000.38500.39000.39001,348,700
Jul 5, 20240.39000.40000.38500.39000.3900992,700
Jul 4, 20240.40000.40500.39000.39000.39001,023,700
Jul 3, 20240.40500.40500.39500.40000.40003,499,600
Jul 2, 20240.40000.42000.40000.40500.40506,123,300
Jul 1, 20240.37500.40000.37000.40000.40004,278,100
Jun 28, 20240.37500.37500.37500.37500.3750471,600
Jun 27, 20240.39000.39000.37500.37500.3750614,400
Jun 26, 20240.37000.39000.37000.39000.3900623,200
Jun 25, 20240.38500.39000.37000.37000.3700971,600
Jun 24, 20240.39000.39500.38500.38500.3850429,000
Jun 21, 20240.39000.39000.38000.38500.3850845,000
Jun 20, 20240.39500.39500.38500.39000.3900561,200
Jun 19, 20240.39500.40500.38500.39500.39504,505,600
Jun 18, 20240.37000.41000.37000.39500.39507,832,500
Jun 14, 20240.37000.37000.36500.37000.37001,681,900
Jun 13, 20240.37000.37500.36500.37000.3700577,300
Jun 12, 20240.36500.38000.36000.37000.37001,474,000
Jun 11, 20240.36500.36500.36000.36500.3650471,300
Jun 10, 20240.36000.36500.36000.36500.3650567,800
Jun 7, 20240.34500.35500.34500.35500.3550671,600
Jun 6, 20240.34000.35000.34000.34500.3450330,700
Jun 5, 20240.33500.34500.33500.34500.3450379,500
Jun 4, 20240.34500.34500.33500.34000.3400779,900
May 31, 20240.35000.35000.34500.34500.3450242,700
May 30, 20240.35500.35500.34500.35000.3500170,600
May 29, 20240.34000.36000.34000.35500.3550741,300
May 28, 20240.34000.34500.34000.34000.3400525,200
May 27, 20240.35500.36000.34500.34500.3450922,900
May 24, 20240.36500.36500.34500.35500.35501,419,100
May 23, 20240.37500.37500.37000.37000.3700434,000
May 21, 20240.38000.38000.37000.37500.3750739,800
May 20, 20240.38000.38500.37500.37500.3750599,800
May 17, 20240.38000.39000.38000.38500.3850782,400
May 16, 20240.39500.39500.38000.38000.3800798,800
May 15, 20240.38000.39500.37000.39000.39002,584,300
May 14, 20240.37500.38500.37000.38000.38002,466,700
May 13, 20240.35000.37500.35000.37500.37502,256,900
May 10, 20240.35000.35500.34500.34500.3450531,600
May 9, 20240.35500.35500.34500.34500.3450443,000
May 8, 20240.35000.36000.35000.35500.3550319,500
May 7, 20240.36500.37000.35000.35000.35001,301,600
May 6, 20240.36000.37000.35000.37000.37002,071,000
May 3, 20240.34000.36500.33500.35500.35502,623,900
May 2, 20240.34000.34500.34000.34000.3400375,100
Apr 30, 20240.34000.34500.34000.34500.3450270,700
Apr 29, 20240.34500.34500.34000.34000.3400373,900
Apr 26, 20240.33500.35000.33500.35000.35001,195,100
Apr 25, 20240.34500.35000.34000.34000.3400490,000
Apr 24, 20240.34000.35000.34000.35000.3500495,600
Apr 23, 20240.34000.34500.33000.34000.34001,785,900
Apr 22, 20240.34500.35000.34000.35000.3500430,200
Apr 19, 20240.35000.35500.34000.35000.3500763,500
Apr 18, 20240.35000.35500.34000.35500.3550815,500