Advertisement
Ingenieur Gudang Berhad (5178.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
At close: 04:58PM MYT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 7,684,500 |
| Oct 21, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 718,600 |
| Oct 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 912,900 |
| Oct 17, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,360,700 |
| Oct 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,328,000 |
| Oct 15, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,430,000 |
| Oct 14, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 650,600 |
| Oct 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,654,500 |
| Oct 10, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 772,600 |
| Oct 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,146,700 |
| Oct 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 210,800 |
| Oct 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 13,121,400 |
| Oct 04, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 777,000 |
| Oct 03, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 552,800 |
| Oct 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 101,100 |
| Oct 01, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 11,196,600 |
| Sep 30, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,601,400 |
| Sep 27, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,201,000 |
| Sep 26, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 287,800 |
| Sep 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,339,500 |
| Sep 24, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 873,000 |
| Sep 23, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,686,000 |
| Sep 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 964,100 |
| Sep 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 259,500 |
| Sep 18, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 347,000 |
| Sep 17, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 624,900 |
| Sep 13, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 737,800 |
| Sep 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 585,000 |
| Sep 11, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,547,800 |
| Sep 10, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,908,500 |
| Sep 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,760,800 |
| Sep 06, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 820,500 |
| Sep 05, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 630,300 |
| Sep 04, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 77,100 |
| Sep 03, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 595,700 |
| Sep 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 375,600 |
| Aug 30, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,139,600 |
| Aug 29, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 516,900 |
| Aug 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,935,600 |
| Aug 27, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 834,300 |
| Aug 26, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 564,000 |
| Aug 23, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 935,600 |
| Aug 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,351,500 |
| Aug 21, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,649,800 |
| Aug 20, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,835,000 |
| Aug 19, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 11,726,100 |
| Aug 16, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,550,400 |
| Aug 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 825,800 |
| Aug 14, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,903,100 |
| Aug 13, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,575,000 |
| Aug 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,279,100 |
| Aug 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,956,600 |
| Aug 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 786,600 |
| Aug 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 9,890,100 |
| Aug 06, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 23,255,400 |
| Aug 05, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 27,890,000 |
| Aug 02, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,395,100 |
| Aug 01, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 484,000 |
| Jul 31, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 511,000 |
| Jul 30, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 25,042,100 |
| Jul 29, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,229,800 |
| Jul 26, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,442,700 |
| Jul 25, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 5,734,500 |
| Jul 24, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,784,800 |
| Jul 23, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 7,260,400 |
| Jul 22, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 40,924,200 |
| Jul 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,644,300 |
| Jul 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 2,442,500 |
| Jul 17, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,624,100 |
| Jul 16, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,159,900 |
| Jul 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 3,092,100 |
| Jul 12, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,443,000 |
| Jul 11, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 5,982,000 |
| Jul 10, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 2,181,500 |
| Jul 09, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 2,503,100 |
| Jul 05, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,814,500 |
| Jul 04, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 5,368,400 |
| Jul 03, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 11,481,300 |
| Jul 02, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 4,148,700 |
| Jul 01, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 61,304,600 |
| Jun 28, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 62,528,100 |
| Jun 27, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 47,479,700 |
| Jun 26, 2024 | 0.0650 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 227,839,300 |
| Jun 25, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 136,541,200 |
| Jun 24, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 100,575,400 |
| Jun 21, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 120,838,000 |
| Jun 20, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 183,419,500 |
| Jun 19, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 63,061,800 |
| Jun 18, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 73,669,700 |
| Jun 14, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,511,200 |
| Jun 13, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 3,163,000 |
| Jun 12, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 14,838,400 |
| Jun 11, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 9,370,100 |
| Jun 10, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 21,247,700 |
| Jun 07, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,601,400 |
| Jun 06, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 2,205,000 |
| Jun 05, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 13,807,300 |
| Jun 04, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 20,288,400 |
| May 31, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 4,320,000 |
| May 30, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 4,050,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.