Kuala Lumpur - Delayed Quote MYR
Hexza Corporation Berhad (3298.KL)
At close: October 25 at 4:52 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 120,600 |
| Oct 24, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 295,700 |
| Oct 23, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 114,700 |
| Oct 22, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 197,000 |
| Oct 21, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 176,600 |
| Oct 18, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 184,600 |
| Oct 17, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 745,000 |
| Oct 16, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 232,100 |
| Oct 15, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 125,700 |
| Oct 14, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 64,000 |
| Oct 11, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 218,600 |
| Oct 10, 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 530,400 |
| Oct 9, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 81,900 |
| Oct 8, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 115,400 |
| Oct 7, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 180,000 |
| Oct 4, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 78,600 |
| Oct 3, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 486,400 |
| Oct 2, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 118,200 |
| Oct 1, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 141,300 |
| Sep 30, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 195,000 |
| Sep 27, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 14,200 |
| Sep 26, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 75,900 |
| Sep 25, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 59,400 |
| Sep 24, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 102,500 |
| Sep 23, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 23,600 |
| Sep 20, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 128,100 |
| Sep 19, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 106,700 |
| Sep 18, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 183,400 |
| Sep 17, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 188,100 |
| Sep 13, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 162,400 |
| Sep 12, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 215,100 |
| Sep 11, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 6,500 |
| Sep 10, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 33,400 |
| Sep 9, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 37,200 |
| Sep 6, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 104,000 |
| Sep 5, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 124,200 |
| Sep 4, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 398,400 |
| Sep 3, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 170,800 |
| Sep 2, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 163,700 |
| Aug 30, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 339,100 |
| Aug 29, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 95,000 |
| Aug 28, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 114,700 |
| Aug 27, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 156,600 |
| Aug 26, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 507,000 |
| Aug 23, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 20,000 |
| Aug 22, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 11,500 |
| Aug 21, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 264,000 |
| Aug 20, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 49,800 |
| Aug 19, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 171,000 |
| Aug 16, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 75,300 |
| Aug 15, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 226,000 |
| Aug 14, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 80,000 |
| Aug 13, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 6,000 |
| Aug 12, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 149,500 |
| Aug 9, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 196,300 |
| Aug 8, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 111,900 |
| Aug 7, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 371,300 |
| Aug 6, 2024 | 0.9650 | 0.9950 | 0.9650 | 0.9800 | 0.9800 | 200,000 |
| Aug 5, 2024 | 1.0000 | 1.0200 | 0.9600 | 0.9650 | 0.9650 | 703,100 |
| Aug 2, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 127,700 |
| Aug 1, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 104,000 |
| Jul 31, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 98,400 |
| Jul 30, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 341,000 |
| Jul 29, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 64,700 |
| Jul 26, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 20,200 |
| Jul 25, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 129,500 |
| Jul 24, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 182,100 |
| Jul 23, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 235,500 |
| Jul 22, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 87,000 |
| Jul 19, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 149,500 |
| Jul 18, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 51,200 |
| Jul 17, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 77,000 |
| Jul 16, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 200,200 |
| Jul 15, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 187,500 |
| Jul 12, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 207,300 |
| Jul 11, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 470,300 |
| Jul 10, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 313,400 |
| Jul 9, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 72,700 |
| Jul 5, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 17,000 |
| Jul 4, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 64,800 |
| Jul 3, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 60,000 |
| Jul 2, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 19,500 |
| Jul 1, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 24,400 |
| Jun 28, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 24,100 |
| Jun 27, 2024 | 1.0100 | 1.0200 | 0.9850 | 1.0000 | 1.0000 | 71,100 |
| Jun 26, 2024 | 1.0100 | 1.0400 | 0.9850 | 1.0100 | 1.0100 | 147,300 |
| Jun 25, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 62,500 |
| Jun 24, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 57,000 |
| Jun 21, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 86,000 |
| Jun 20, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 20,500 |
| Jun 19, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 136,200 |
| Jun 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 93,000 |
| Jun 14, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 40,000 |
| Jun 13, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 92,000 |
| Jun 12, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 71,400 |
| Jun 11, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 86,900 |
| Jun 10, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 52,700 |
| Jun 7, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 308,300 |
| Jun 6, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 166,300 |
| Jun 5, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 8,900 |
| Jun 4, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 249,100 |
| May 31, 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 53,600 |
| May 30, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 64,300 |
| May 29, 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 140,600 |
| May 28, 2024 | 1.0100 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | 114,500 |
| May 27, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 74,000 |
| May 24, 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 128,000 |
| May 23, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 301,300 |
| May 21, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 79,700 |
| May 20, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 143,800 |
| May 17, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 80,800 |
| May 16, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 198,000 |
| May 15, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 114,300 |
| May 14, 2024 | 0.9850 | 1.0300 | 0.9850 | 1.0100 | 1.0100 | 174,100 |
| May 13, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 82,200 |
| May 10, 2024 | 0.9700 | 0.9750 | 0.9700 | 0.9700 | 0.9700 | 240,000 |
| May 9, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 58,200 |
| May 8, 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | 55,300 |
| May 7, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 71,000 |
| May 6, 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 40,600 |
| May 3, 2024 | 0.9700 | 0.9750 | 0.9550 | 0.9550 | 0.9550 | 117,500 |
| May 2, 2024 | 0.9700 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | 10,600 |
| Apr 30, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 50,000 |
| Apr 29, 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | 800 |
| Apr 26, 2024 | 0.9500 | 0.9650 | 0.9450 | 0.9500 | 0.9500 | 79,300 |
| Apr 25, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 56,200 |
| Apr 24, 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 71,000 |
| Apr 23, 2024 | 0.9500 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | 46,900 |
| Apr 22, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 34,000 |
| Apr 19, 2024 | 0.9750 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 80,000 |
| Apr 18, 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 8,000 |
| Apr 17, 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 73,500 |
| Apr 16, 2024 | 0.9700 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | 155,300 |
| Apr 15, 2024 | 0.9850 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 200,900 |
| Apr 12, 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 168,000 |
| Apr 9, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 91,000 |
| Apr 8, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 30,900 |
| Apr 5, 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 74,600 |
| Apr 4, 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 42,500 |
| Apr 3, 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9850 | 0.9850 | 102,100 |
| Apr 2, 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 6,000 |
| Apr 1, 2024 | 0.9900 | 0.9950 | 0.9800 | 0.9850 | 0.9850 | 128,000 |
| Mar 29, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9900 | 0.9900 | 23,100 |
| Mar 27, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 81,500 |
| Mar 26, 2024 | 0.9900 | 0.9950 | 0.9800 | 0.9950 | 0.9950 | 78,700 |
| Mar 25, 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9950 | 0.9950 | 89,700 |
| Mar 22, 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9850 | 0.9850 | 115,000 |
| Mar 21, 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 48,900 |
| Mar 20, 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 83,600 |
| Mar 19, 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 77,000 |
| Mar 18, 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 40,800 |
| Mar 15, 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9950 | 0.9950 | 17,300 |
| Mar 14, 2024 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 35,500 |
| Mar 13, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 200,100 |
| Mar 12, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 52,100 |
| Mar 11, 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 132,100 |
| Mar 8, 2024 | 0.9950 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 224,600 |
| Mar 7, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 34,000 |
| Mar 6, 2024 | 0.9750 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 84,400 |
| Mar 5, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 117,500 |
| Mar 4, 2024 | 0.9850 | 0.9950 | 0.9850 | 0.9950 | 0.9950 | 145,500 |
| Mar 1, 2024 | 0.9750 | 0.9900 | 0.9650 | 0.9700 | 0.9700 | 169,200 |
| Feb 29, 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9750 | 0.9750 | 228,200 |
| Feb 28, 2024 | 1.0100 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 642,000 |
| Feb 27, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 276,400 |
| Feb 26, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 411,400 |
| Feb 23, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 517,000 |
| Feb 22, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 401,100 |
| Feb 21, 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 161,500 |
| Feb 20, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 20,300 |
| Feb 19, 2024 | 0.9850 | 0.9900 | 0.9650 | 0.9800 | 0.9800 | 156,400 |
| Feb 16, 2024 | 0.9850 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 69,400 |
| Feb 15, 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9850 | 0.9850 | 224,200 |
| Feb 14, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 5,400 |
| Feb 13, 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.9700 | 87,100 |
| Feb 9, 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 62,700 |
| Feb 8, 2024 | 0.9550 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 41,100 |
| Feb 7, 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 25,000 |
| Feb 6, 2024 | 0.9750 | 0.9750 | 0.9550 | 0.9550 | 0.9550 | 163,700 |
| Feb 5, 2024 | 0.9550 | 0.9900 | 0.9550 | 0.9700 | 0.9700 | 221,800 |
| Feb 2, 2024 | 0.9700 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | 67,500 |
| Jan 31, 2024 | 0.9650 | 0.9700 | 0.9550 | 0.9600 | 0.9600 | 77,200 |
| Jan 30, 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 235,900 |
| Jan 29, 2024 | 0.9750 | 0.9800 | 0.9550 | 0.9700 | 0.9700 | 139,800 |
| Jan 26, 2024 | 0.9900 | 0.9900 | 0.9650 | 0.9800 | 0.9800 | 30,700 |
| Jan 24, 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 364,600 |
| Jan 23, 2024 | 0.9450 | 0.9700 | 0.9450 | 0.9650 | 0.9650 | 272,400 |
| Jan 22, 2024 | 0.9550 | 0.9600 | 0.9400 | 0.9450 | 0.9450 | 27,500 |
| Jan 19, 2024 | 0.9500 | 0.9550 | 0.9300 | 0.9300 | 0.9300 | 69,500 |
| Jan 18, 2024 | 0.9350 | 0.9550 | 0.9300 | 0.9300 | 0.9300 | 151,300 |
| Jan 17, 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 103,000 |
| Jan 16, 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 173,000 |
| Jan 15, 2024 | 0.9200 | 0.9350 | 0.9200 | 0.9300 | 0.9300 | 90,400 |
| Jan 12, 2024 | 0.9150 | 0.9250 | 0.9150 | 0.9250 | 0.9250 | 26,800 |
| Jan 11, 2024 | 0.9250 | 0.9300 | 0.9150 | 0.9150 | 0.9150 | 94,500 |
| Jan 10, 2024 | 0.9150 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 92,000 |
| Jan 9, 2024 | 0.9100 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 82,100 |
| Jan 8, 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 85,800 |
| Jan 5, 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 48,800 |
| Jan 4, 2024 | 0.9100 | 0.9150 | 0.9100 | 0.9150 | 0.9150 | 54,500 |
| Jan 3, 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | 31,200 |
| Jan 2, 2024 | 0.9350 | 0.9400 | 0.9150 | 0.9250 | 0.9250 | 41,800 |
| Dec 29, 2023 | 0.9350 | 0.9350 | 0.9150 | 0.9250 | 0.9250 | 25,000 |
| Dec 28, 2023 | 0.9200 | 0.9250 | 0.9150 | 0.9150 | 0.9150 | 20,000 |
| Dec 27, 2023 | 0.9150 | 0.9250 | 0.9100 | 0.9100 | 0.9100 | 111,800 |
| Dec 26, 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 73,000 |
| Dec 22, 2023 | 0.9250 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 69,700 |
| Dec 21, 2023 | 0.9200 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 86,900 |
| Dec 20, 2023 | 0.9100 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 9,600 |
| Dec 19, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9250 | 0.9250 | 243,700 |
| Dec 18, 2023 | 0.8950 | 0.8950 | 0.8800 | 0.8900 | 0.8900 | 30,000 |
| Dec 15, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 40,000 |
| Dec 14, 2023 | 0.8850 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 76,000 |
| Dec 13, 2023 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 129,600 |
| Dec 12, 2023 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 33,300 |
| Dec 11, 2023 | 0.8850 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 177,100 |
| Dec 8, 2023 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.8900 | 85,700 |
| Dec 7, 2023 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 184,700 |
| Dec 6, 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 151,900 |
| Dec 5, 2023 | 0.9100 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 96,200 |
| Dec 4, 2023 | 0.0500 Dividend | |||||
| Dec 4, 2023 | 0.9250 | 0.9250 | 0.9100 | 0.9100 | 0.9100 | 185,800 |
| Dec 1, 2023 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9350 | 550,700 |
| Nov 30, 2023 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9397 | 414,700 |
| Nov 29, 2023 | 0.9900 | 0.9950 | 0.9900 | 0.9900 | 0.9397 | 476,700 |
| Nov 28, 2023 | 0.9900 | 0.9950 | 0.9850 | 0.9900 | 0.9397 | 319,900 |
| Nov 27, 2023 | 1.0000 | 1.0000 | 0.9850 | 0.9900 | 0.9397 | 176,300 |
| Nov 24, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 0.9492 | 175,400 |
| Nov 23, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9587 | 163,200 |
| Nov 22, 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 0.9492 | 710,300 |
| Nov 21, 2023 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9350 | 100,000 |
| Nov 20, 2023 | 0.9800 | 0.9950 | 0.9800 | 0.9850 | 0.9350 | 274,400 |
| Nov 17, 2023 | 0.9900 | 0.9950 | 0.9850 | 0.9900 | 0.9397 | 96,000 |
| Nov 16, 2023 | 0.9900 | 0.9900 | 0.9800 | 0.9850 | 0.9350 | 284,200 |
| Nov 15, 2023 | 0.9850 | 1.0100 | 0.9850 | 0.9900 | 0.9397 | 353,500 |
| Nov 14, 2023 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9397 | 243,600 |
| Nov 10, 2023 | 0.9750 | 1.0200 | 0.9750 | 0.9900 | 0.9397 | 1,664,400 |
| Nov 9, 2023 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9255 | 146,900 |
| Nov 8, 2023 | 0.9700 | 0.9700 | 0.9650 | 0.9700 | 0.9208 | 101,000 |
| Nov 7, 2023 | 0.9650 | 0.9700 | 0.9600 | 0.9700 | 0.9208 | 338,100 |
| Nov 6, 2023 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9160 | 239,600 |
| Nov 3, 2023 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.9160 | 221,500 |
| Nov 2, 2023 | 0.9650 | 0.9650 | 0.9550 | 0.9600 | 0.9113 | 283,100 |
| Nov 1, 2023 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9113 | 446,900 |
| Oct 31, 2023 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9113 | 285,100 |
| Oct 30, 2023 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9160 | 325,600 |
| Oct 27, 2023 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9208 | 177,000 |
| Oct 26, 2023 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9160 | 494,500 |
| Oct 25, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9160 | - |
Related Tickers
8052.KL Central Global Berhad
0.8250
0.00%
8117.KL PGF Capital Berhad
2.1800
0.00%
7083.KL Analabs Resources Berhad
1.7500
0.00%
7005.KL B.I.G. Industries Berhad
0.6150
0.00%
4758.KL Ancom Nylex Berhad
1.0300
0.00%
0100.KL ES Ceramics Technology Berhad
0.1450
-3.33%
0306.KL SMART
0.2950
0.00%
0105.KL Asia Poly Holdings Berhad
0.0700
-6.67%
0054.KL Karyon Industries Berhad
0.1800
-2.70%
7223.KL Jadi Imaging Holdings Berhad
0.0450
+12.50%