Kuala Lumpur - Delayed Quote MYR
Hartalega Holdings Berhad (5168.KL)
At close: October 25 at 4:57 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 | 3.1400 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 3,180,900 |
| Oct 24, 2024 | 3.1300 | 3.1600 | 3.0800 | 3.1500 | 3.1500 | 2,228,600 |
| Oct 23, 2024 | 3.1500 | 3.1700 | 3.0800 | 3.1500 | 3.1500 | 3,674,400 |
| Oct 22, 2024 | 3.1000 | 3.1900 | 3.0700 | 3.1500 | 3.1500 | 8,066,300 |
| Oct 21, 2024 | 3.0000 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 2,263,900 |
| Oct 18, 2024 | 3.0500 | 3.0800 | 2.9900 | 3.0300 | 3.0300 | 2,521,800 |
| Oct 17, 2024 | 3.0100 | 3.0700 | 2.9800 | 3.0500 | 3.0500 | 5,612,400 |
| Oct 16, 2024 | 3.0000 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 7,262,400 |
| Oct 15, 2024 | 3.0000 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 3,730,500 |
| Oct 14, 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 3,998,600 |
| Oct 11, 2024 | 2.9200 | 3.0400 | 2.9000 | 2.9900 | 2.9900 | 6,618,600 |
| Oct 10, 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9100 | 2.9100 | 11,086,200 |
| Oct 9, 2024 | 2.8900 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | 7,384,700 |
| Oct 8, 2024 | 2.8700 | 2.9100 | 2.8100 | 2.8700 | 2.8700 | 7,251,900 |
| Oct 7, 2024 | 2.8000 | 2.8800 | 2.7700 | 2.8700 | 2.8700 | 6,143,300 |
| Oct 4, 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 2,550,600 |
| Oct 3, 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 2,929,100 |
| Oct 2, 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 3,443,500 |
| Oct 1, 2024 | 2.8000 | 2.9400 | 2.7800 | 2.9200 | 2.9200 | 5,369,300 |
| Sep 30, 2024 | 2.7700 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 5,995,400 |
| Sep 27, 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 2,609,300 |
| Sep 26, 2024 | 2.7500 | 2.8800 | 2.6800 | 2.8500 | 2.8500 | 10,939,700 |
| Sep 25, 2024 | 3.0500 | 3.0600 | 2.7100 | 2.7400 | 2.7400 | 18,508,600 |
| Sep 24, 2024 | 0.0035 Dividend | |||||
| Sep 24, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 5,529,000 |
| Sep 23, 2024 | 3.1600 | 3.1700 | 3.0600 | 3.0800 | 3.0765 | 9,873,200 |
| Sep 20, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1464 | 16,561,200 |
| Sep 19, 2024 | 3.0800 | 3.1200 | 3.0000 | 3.0500 | 3.0465 | 15,998,800 |
| Sep 18, 2024 | 3.2000 | 3.2000 | 2.9900 | 3.1100 | 3.1065 | 34,188,700 |
| Sep 17, 2024 | 3.1400 | 3.1400 | 2.9700 | 3.1400 | 3.1364 | 54,112,200 |
| Sep 13, 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4200 | 2.4173 | 2,638,400 |
| Sep 12, 2024 | 2.4000 | 2.4300 | 2.3800 | 2.4200 | 2.4173 | 1,926,700 |
| Sep 11, 2024 | 2.4800 | 2.5000 | 2.3800 | 2.3900 | 2.3873 | 4,906,300 |
| Sep 10, 2024 | 2.4900 | 2.5300 | 2.4800 | 2.4800 | 2.4772 | 3,184,700 |
| Sep 9, 2024 | 2.4800 | 2.4900 | 2.4600 | 2.4800 | 2.4772 | 3,166,400 |
| Sep 6, 2024 | 2.5800 | 2.5800 | 2.4900 | 2.4900 | 2.4872 | 2,690,000 |
| Sep 5, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5700 | 2.5671 | 2,598,400 |
| Sep 4, 2024 | 2.5700 | 2.6300 | 2.5600 | 2.5700 | 2.5671 | 3,459,200 |
| Sep 3, 2024 | 2.4900 | 2.6300 | 2.4900 | 2.6100 | 2.6070 | 8,750,200 |
| Sep 2, 2024 | 2.4800 | 2.5300 | 2.4700 | 2.4800 | 2.4772 | 6,178,600 |
| Aug 30, 2024 | 2.4600 | 2.5000 | 2.4500 | 2.4700 | 2.4672 | 5,888,500 |
| Aug 29, 2024 | 2.4800 | 2.5000 | 2.4400 | 2.4500 | 2.4472 | 8,160,000 |
| Aug 28, 2024 | 2.6700 | 2.6700 | 2.4700 | 2.4800 | 2.4772 | 20,014,800 |
| Aug 27, 2024 | 2.6700 | 2.7100 | 2.6500 | 2.6600 | 2.6570 | 4,973,300 |
| Aug 26, 2024 | 2.7500 | 2.7700 | 2.6500 | 2.6700 | 2.6670 | 4,421,800 |
| Aug 23, 2024 | 2.7800 | 2.7900 | 2.6800 | 2.7500 | 2.7469 | 5,302,200 |
| Aug 22, 2024 | 2.7400 | 2.8200 | 2.7200 | 2.7500 | 2.7469 | 5,289,400 |
| Aug 21, 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7400 | 2.7369 | 10,908,600 |
| Aug 20, 2024 | 2.8000 | 2.8300 | 2.7400 | 2.7400 | 2.7369 | 10,987,900 |
| Aug 19, 2024 | 2.7400 | 2.8600 | 2.7100 | 2.7800 | 2.7768 | 20,205,200 |
| Aug 16, 2024 | 2.6600 | 2.7200 | 2.6500 | 2.6900 | 2.6869 | 7,188,800 |
| Aug 15, 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6400 | 2.6370 | 4,898,500 |
| Aug 14, 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6400 | 2.6370 | 4,545,700 |
| Aug 13, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6400 | 2.6370 | 6,332,500 |
| Aug 12, 2024 | 2.7200 | 2.7600 | 2.6700 | 2.7000 | 2.6969 | 5,513,600 |
| Aug 9, 2024 | 2.7500 | 2.7700 | 2.6900 | 2.7100 | 2.7069 | 8,300,400 |
| Aug 8, 2024 | 2.7100 | 2.7200 | 2.6500 | 2.6900 | 2.6869 | 5,943,700 |
| Aug 7, 2024 | 2.7100 | 2.7700 | 2.5700 | 2.7400 | 2.7369 | 17,259,400 |
| Aug 6, 2024 | 2.5000 | 2.7800 | 2.4800 | 2.6500 | 2.6470 | 26,140,500 |
| Aug 5, 2024 | 2.8000 | 2.8000 | 2.4500 | 2.4800 | 2.4772 | 27,553,500 |
| Aug 2, 2024 | 2.9500 | 2.9800 | 2.8200 | 2.8300 | 2.8268 | 16,830,700 |
| Aug 1, 2024 | 3.0800 | 3.0800 | 2.9900 | 3.0000 | 2.9966 | 7,864,700 |
| Jul 31, 2024 | 3.1700 | 3.1700 | 2.9000 | 3.0500 | 3.0465 | 31,116,200 |
| Jul 30, 2024 | 3.3400 | 3.3400 | 3.1800 | 3.1800 | 3.1764 | 11,337,300 |
| Jul 29, 2024 | 3.3900 | 3.4200 | 3.3200 | 3.3400 | 3.3362 | 7,635,500 |
| Jul 26, 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3800 | 3.3762 | 2,719,500 |
| Jul 25, 2024 | 3.3800 | 3.4100 | 3.3500 | 3.3600 | 3.3562 | 3,708,900 |
| Jul 24, 2024 | 3.4000 | 3.4600 | 3.3700 | 3.3900 | 3.3861 | 4,185,300 |
| Jul 23, 2024 | 3.4100 | 3.4900 | 3.4000 | 3.4000 | 3.3961 | 2,872,900 |
| Jul 22, 2024 | 3.4400 | 3.4400 | 3.3500 | 3.4000 | 3.3961 | 3,941,600 |
| Jul 19, 2024 | 3.5000 | 3.5100 | 3.4200 | 3.4200 | 3.4161 | 6,068,400 |
| Jul 18, 2024 | 3.4800 | 3.5100 | 3.4500 | 3.5100 | 3.5060 | 3,236,400 |
| Jul 17, 2024 | 3.4100 | 3.5200 | 3.4100 | 3.4600 | 3.4561 | 6,437,900 |
| Jul 16, 2024 | 3.4600 | 3.4600 | 3.3900 | 3.4000 | 3.3961 | 1,806,800 |
| Jul 15, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4600 | 3.4561 | 1,931,900 |
| Jul 12, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4000 | 3.3961 | 2,704,100 |
| Jul 11, 2024 | 3.3700 | 3.4600 | 3.3700 | 3.4300 | 3.4261 | 3,596,500 |
| Jul 10, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3600 | 3.3562 | 3,282,200 |
| Jul 9, 2024 | 3.4000 | 3.4300 | 3.3600 | 3.4000 | 3.3961 | 2,337,500 |
| Jul 5, 2024 | 3.4000 | 3.4100 | 3.3500 | 3.4000 | 3.3961 | 1,560,500 |
| Jul 4, 2024 | 3.2800 | 3.4200 | 3.2700 | 3.3800 | 3.3762 | 5,931,000 |
| Jul 3, 2024 | 3.3300 | 3.3400 | 3.2600 | 3.2900 | 3.2863 | 6,610,500 |
| Jul 2, 2024 | 3.3500 | 3.3700 | 3.2900 | 3.3200 | 3.3162 | 4,638,900 |
| Jul 1, 2024 | 3.2800 | 3.3500 | 3.2700 | 3.3500 | 3.3462 | 3,678,400 |
| Jun 28, 2024 | 3.2500 | 3.2900 | 3.2500 | 3.2800 | 3.2763 | 1,554,900 |
| Jun 27, 2024 | 3.2800 | 3.3100 | 3.2400 | 3.2500 | 3.2463 | 4,690,100 |
| Jun 26, 2024 | 3.2600 | 3.3400 | 3.2500 | 3.2800 | 3.2763 | 3,478,900 |
| Jun 25, 2024 | 3.1900 | 3.2900 | 3.1800 | 3.2600 | 3.2563 | 3,726,100 |
| Jun 24, 2024 | 3.4200 | 3.4300 | 3.1600 | 3.1700 | 3.1664 | 11,515,400 |
| Jun 21, 2024 | 3.4700 | 3.4900 | 3.4200 | 3.4200 | 3.4161 | 4,186,300 |
| Jun 20, 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4700 | 3.4661 | 1,883,300 |
| Jun 19, 2024 | 3.5500 | 3.6000 | 3.4300 | 3.4300 | 3.4261 | 6,203,000 |
| Jun 18, 2024 | 3.5900 | 3.6500 | 3.5500 | 3.5500 | 3.5460 | 6,358,200 |
| Jun 14, 2024 | 3.5500 | 3.6200 | 3.5000 | 3.5900 | 3.5859 | 3,850,100 |
| Jun 13, 2024 | 3.4400 | 3.5700 | 3.3900 | 3.5500 | 3.5460 | 7,338,600 |
| Jun 12, 2024 | 3.4000 | 3.4500 | 3.3700 | 3.4400 | 3.4361 | 2,509,400 |
| Jun 11, 2024 | 3.3800 | 3.4100 | 3.3400 | 3.3900 | 3.3861 | 3,210,100 |
| Jun 10, 2024 | 3.4500 | 3.4600 | 3.3400 | 3.3800 | 3.3762 | 2,357,100 |
| Jun 7, 2024 | 3.2400 | 3.4400 | 3.2400 | 3.4100 | 3.4061 | 9,303,900 |
| Jun 6, 2024 | 3.2100 | 3.2600 | 3.1700 | 3.1900 | 3.1864 | 8,762,600 |
| Jun 5, 2024 | 3.1800 | 3.2100 | 3.1400 | 3.2000 | 3.1964 | 6,723,900 |
| Jun 4, 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1800 | 3.1764 | 3,268,100 |
| May 31, 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1400 | 3.1364 | 7,745,900 |
| May 30, 2024 | 3.2100 | 3.2800 | 3.1600 | 3.2000 | 3.1964 | 4,323,700 |
| May 29, 2024 | 3.2900 | 3.3100 | 3.2100 | 3.2100 | 3.2064 | 6,677,000 |
| May 28, 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2900 | 3.2863 | 4,939,800 |
| May 27, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.3000 | 3.2962 | 13,811,500 |
| May 24, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.3800 | 3.3762 | 10,592,500 |
| May 23, 2024 | 3.6500 | 3.6800 | 3.4800 | 3.4800 | 3.4760 | 11,053,300 |
| May 21, 2024 | 3.6500 | 3.6800 | 3.4200 | 3.5900 | 3.5859 | 17,639,200 |
| May 20, 2024 | 3.7000 | 3.7700 | 3.6200 | 3.6500 | 3.6459 | 9,262,800 |
| May 17, 2024 | 3.6000 | 3.7300 | 3.5200 | 3.6500 | 3.6459 | 12,127,400 |
| May 16, 2024 | 3.7500 | 3.7900 | 3.3800 | 3.6500 | 3.6459 | 37,751,800 |
| May 15, 2024 | 3.1200 | 3.8300 | 3.1200 | 3.8200 | 3.8157 | 84,894,700 |
| May 14, 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9600 | 2.9566 | 4,382,800 |
| May 13, 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0000 | 2.9966 | 7,731,800 |
| May 10, 2024 | 2.9100 | 3.0200 | 2.9100 | 3.0000 | 2.9966 | 15,815,000 |
| May 9, 2024 | 2.9100 | 2.9300 | 2.8700 | 2.8900 | 2.8867 | 3,290,400 |
| May 8, 2024 | 2.8900 | 2.9600 | 2.8700 | 2.9100 | 2.9067 | 7,236,100 |
| May 7, 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8900 | 2.8867 | 4,714,500 |
| May 6, 2024 | 2.9000 | 2.9500 | 2.8800 | 2.9000 | 2.8967 | 5,424,600 |
| May 3, 2024 | 2.7800 | 2.9100 | 2.7600 | 2.9100 | 2.9067 | 6,950,600 |
| May 2, 2024 | 2.7900 | 2.8600 | 2.7600 | 2.7800 | 2.7768 | 3,371,600 |
| Apr 30, 2024 | 2.7800 | 2.8100 | 2.7300 | 2.8000 | 2.7968 | 3,462,900 |
| Apr 29, 2024 | 2.6700 | 2.8100 | 2.6700 | 2.7800 | 2.7768 | 6,158,100 |
| Apr 26, 2024 | 2.6600 | 2.6900 | 2.6300 | 2.6700 | 2.6670 | 4,012,300 |
| Apr 25, 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6700 | 2.6670 | 1,827,400 |
| Apr 24, 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6800 | 2.6770 | 1,871,900 |
| Apr 23, 2024 | 2.6500 | 2.7100 | 2.6500 | 2.6800 | 2.6770 | 1,873,700 |
| Apr 22, 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6300 | 2.6270 | 1,764,100 |
| Apr 19, 2024 | 2.6800 | 2.6900 | 2.6100 | 2.6300 | 2.6270 | 4,405,200 |
| Apr 18, 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6900 | 2.6869 | 2,271,100 |
| Apr 17, 2024 | 2.6400 | 2.7200 | 2.6300 | 2.6700 | 2.6670 | 5,000,100 |
| Apr 16, 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6300 | 2.6270 | 3,953,200 |
| Apr 15, 2024 | 2.7200 | 2.7300 | 2.6600 | 2.6700 | 2.6670 | 3,419,700 |
| Apr 12, 2024 | 2.7800 | 2.7900 | 2.7200 | 2.7200 | 2.7169 | 3,534,100 |
| Apr 9, 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7800 | 2.7768 | 2,459,800 |
| Apr 8, 2024 | 2.8000 | 2.8300 | 2.7900 | 2.8000 | 2.7968 | 2,251,200 |
| Apr 5, 2024 | 2.7600 | 2.8100 | 2.7600 | 2.7800 | 2.7768 | 2,746,200 |
| Apr 4, 2024 | 2.7800 | 2.8300 | 2.7600 | 2.7600 | 2.7569 | 5,086,000 |
| Apr 3, 2024 | 2.8100 | 2.8500 | 2.7700 | 2.7700 | 2.7669 | 2,999,000 |
| Apr 2, 2024 | 2.6900 | 2.8400 | 2.6900 | 2.8200 | 2.8168 | 3,792,600 |
| Apr 1, 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6869 | 1,757,800 |
| Mar 29, 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7500 | 2.7469 | 1,436,800 |
| Mar 27, 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7500 | 2.7469 | 4,215,200 |
| Mar 26, 2024 | 2.6700 | 2.7600 | 2.6500 | 2.7400 | 2.7369 | 3,598,900 |
| Mar 25, 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6700 | 2.6670 | 1,482,200 |
| Mar 22, 2024 | 2.6600 | 2.6700 | 2.6100 | 2.6600 | 2.6570 | 2,124,700 |
| Mar 21, 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6600 | 2.6570 | 3,857,600 |
| Mar 20, 2024 | 2.5300 | 2.6800 | 2.5300 | 2.6700 | 2.6670 | 7,557,100 |
| Mar 19, 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5271 | 2,720,500 |
| Mar 18, 2024 | 2.5600 | 2.5700 | 2.5000 | 2.5300 | 2.5271 | 3,384,900 |
| Mar 15, 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5700 | 2.5671 | 5,859,300 |
| Mar 14, 2024 | 2.5500 | 2.6300 | 2.5400 | 2.6000 | 2.5970 | 4,465,900 |
| Mar 13, 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5500 | 2.5471 | 2,003,200 |
| Mar 12, 2024 | 2.4400 | 2.5700 | 2.4400 | 2.5500 | 2.5471 | 6,254,800 |
| Mar 11, 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4300 | 2.4272 | 5,889,500 |
| Mar 8, 2024 | 2.4300 | 2.4600 | 2.4100 | 2.4100 | 2.4073 | 2,999,600 |
| Mar 7, 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4300 | 2.4272 | 2,773,300 |
| Mar 6, 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4700 | 2.4672 | 4,424,400 |
| Mar 5, 2024 | 2.5000 | 2.5200 | 2.4600 | 2.4700 | 2.4672 | 2,068,400 |
| Mar 4, 2024 | 2.5300 | 2.5300 | 2.4800 | 2.5000 | 2.4972 | 3,183,200 |
| Mar 1, 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5500 | 2.5471 | 2,725,100 |
| Feb 29, 2024 | 2.5500 | 2.5700 | 2.5100 | 2.5100 | 2.5071 | 3,644,800 |
| Feb 28, 2024 | 2.6100 | 2.6100 | 2.5200 | 2.5600 | 2.5571 | 2,706,700 |
| Feb 27, 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6000 | 2.5970 | 1,641,100 |
| Feb 26, 2024 | 2.6100 | 2.6400 | 2.5900 | 2.6100 | 2.6070 | 2,736,100 |
| Feb 23, 2024 | 2.7000 | 2.7100 | 2.6000 | 2.6100 | 2.6070 | 2,133,600 |
| Feb 22, 2024 | 2.6500 | 2.7200 | 2.6300 | 2.7000 | 2.6969 | 2,871,500 |
| Feb 21, 2024 | 2.6200 | 2.6900 | 2.5900 | 2.6200 | 2.6170 | 4,779,700 |
| Feb 20, 2024 | 2.6000 | 2.6500 | 2.5600 | 2.6300 | 2.6270 | 3,013,700 |
| Feb 19, 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6000 | 2.5970 | 3,137,500 |
| Feb 16, 2024 | 2.6000 | 2.6400 | 2.5800 | 2.5800 | 2.5771 | 2,471,900 |
| Feb 15, 2024 | 2.5800 | 2.6200 | 2.5600 | 2.6000 | 2.5970 | 2,325,200 |
| Feb 14, 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5800 | 2.5771 | 3,956,900 |
| Feb 13, 2024 | 2.6000 | 2.6400 | 2.5900 | 2.6000 | 2.5970 | 7,350,800 |
| Feb 9, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6000 | 2.5970 | 5,962,600 |
| Feb 8, 2024 | 2.6000 | 2.6300 | 2.5600 | 2.6200 | 2.6170 | 6,764,600 |
| Feb 7, 2024 | 2.6400 | 2.6400 | 2.5100 | 2.6000 | 2.5970 | 24,389,900 |
| Feb 6, 2024 | 2.7500 | 2.8000 | 2.6200 | 2.6600 | 2.6570 | 13,449,100 |
| Feb 5, 2024 | 2.7700 | 2.8500 | 2.7400 | 2.7500 | 2.7469 | 6,689,200 |
| Feb 2, 2024 | 2.7100 | 2.7700 | 2.7000 | 2.7600 | 2.7569 | 5,825,600 |
| Jan 31, 2024 | 2.7500 | 2.7700 | 2.6600 | 2.7400 | 2.7369 | 12,707,600 |
| Jan 30, 2024 | 2.7500 | 2.7800 | 2.7100 | 2.7500 | 2.7469 | 5,581,100 |
| Jan 29, 2024 | 2.8200 | 2.8600 | 2.7400 | 2.7400 | 2.7369 | 9,122,400 |
| Jan 26, 2024 | 2.7500 | 2.8400 | 2.7300 | 2.8100 | 2.8068 | 11,044,700 |
| Jan 24, 2024 | 2.7400 | 2.8200 | 2.7200 | 2.7400 | 2.7369 | 8,184,200 |
| Jan 23, 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7300 | 2.7269 | 5,769,100 |
| Jan 22, 2024 | 2.8000 | 2.8200 | 2.7300 | 2.7700 | 2.7669 | 8,403,700 |
| Jan 19, 2024 | 2.7500 | 2.8100 | 2.7200 | 2.7900 | 2.7868 | 6,693,000 |
| Jan 18, 2024 | 2.7800 | 2.8000 | 2.7100 | 2.7500 | 2.7469 | 7,553,400 |
| Jan 17, 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7800 | 2.7768 | 8,841,400 |
| Jan 16, 2024 | 2.7700 | 2.8600 | 2.7700 | 2.8000 | 2.7968 | 10,362,500 |
| Jan 15, 2024 | 2.8500 | 2.8800 | 2.7700 | 2.7700 | 2.7669 | 7,769,700 |
| Jan 12, 2024 | 2.9100 | 2.9300 | 2.8500 | 2.8500 | 2.8468 | 6,236,200 |
| Jan 11, 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9200 | 2.9167 | 2,675,300 |
| Jan 10, 2024 | 3.0000 | 3.0400 | 2.8900 | 2.9100 | 2.9067 | 6,157,700 |
| Jan 9, 2024 | 3.0200 | 3.0400 | 2.9600 | 3.0100 | 3.0066 | 10,832,400 |
| Jan 8, 2024 | 2.9400 | 3.0500 | 2.9000 | 3.0200 | 3.0166 | 17,882,000 |
| Jan 5, 2024 | 2.8500 | 2.9600 | 2.7900 | 2.9500 | 2.9466 | 18,968,400 |
| Jan 4, 2024 | 2.8700 | 2.9000 | 2.8300 | 2.8400 | 2.8368 | 9,224,600 |
| Jan 3, 2024 | 2.7200 | 2.8800 | 2.7100 | 2.8800 | 2.8767 | 15,925,900 |
| Jan 2, 2024 | 2.7200 | 2.7400 | 2.6600 | 2.6900 | 2.6869 | 4,020,800 |
| Dec 29, 2023 | 2.7600 | 2.7800 | 2.7000 | 2.7000 | 2.6969 | 6,597,500 |
| Dec 28, 2023 | 2.7800 | 2.8100 | 2.7300 | 2.7400 | 2.7369 | 6,616,700 |
| Dec 27, 2023 | 2.7500 | 2.8100 | 2.7300 | 2.7700 | 2.7669 | 7,479,900 |
| Dec 26, 2023 | 2.6500 | 2.7600 | 2.6000 | 2.7500 | 2.7469 | 11,007,600 |
| Dec 22, 2023 | 2.6600 | 2.6800 | 2.6300 | 2.6500 | 2.6470 | 3,316,400 |
| Dec 21, 2023 | 2.6100 | 2.7100 | 2.5800 | 2.6500 | 2.6470 | 7,525,500 |
| Dec 20, 2023 | 2.6800 | 2.7200 | 2.6000 | 2.6300 | 2.6270 | 9,309,500 |
| Dec 19, 2023 | 2.7500 | 2.7600 | 2.6400 | 2.6800 | 2.6770 | 12,814,700 |
| Dec 18, 2023 | 2.7000 | 2.8600 | 2.7000 | 2.7500 | 2.7469 | 29,962,500 |
| Dec 15, 2023 | 2.7400 | 2.7600 | 2.6300 | 2.6900 | 2.6869 | 26,236,600 |
| Dec 14, 2023 | 2.5300 | 2.7900 | 2.5000 | 2.7600 | 2.7569 | 32,384,100 |
| Dec 13, 2023 | 2.3000 | 2.5500 | 2.3000 | 2.5300 | 2.5271 | 17,170,900 |
| Dec 12, 2023 | 2.3700 | 2.3800 | 2.2900 | 2.2900 | 2.2874 | 10,213,100 |
| Dec 11, 2023 | 2.3400 | 2.4000 | 2.3300 | 2.3700 | 2.3673 | 3,290,400 |
| Dec 8, 2023 | 2.3300 | 2.3500 | 2.3100 | 2.3300 | 2.3274 | 5,005,900 |
| Dec 7, 2023 | 2.3700 | 2.3900 | 2.3200 | 2.3300 | 2.3274 | 5,178,100 |
| Dec 6, 2023 | 2.4500 | 2.4600 | 2.3700 | 2.3700 | 2.3673 | 6,839,700 |
| Dec 5, 2023 | 2.4700 | 2.4900 | 2.4400 | 2.4500 | 2.4472 | 7,310,200 |
| Dec 4, 2023 | 2.4700 | 2.4900 | 2.4300 | 2.4500 | 2.4472 | 5,423,100 |
| Dec 1, 2023 | 2.4300 | 2.4900 | 2.4000 | 2.4600 | 2.4572 | 6,537,600 |
| Nov 30, 2023 | 2.4100 | 2.4500 | 2.3600 | 2.4000 | 2.3973 | 14,607,200 |
| Nov 29, 2023 | 2.5300 | 2.5300 | 2.4400 | 2.4500 | 2.4472 | 9,832,700 |
| Nov 28, 2023 | 2.5100 | 2.5800 | 2.4600 | 2.5300 | 2.5271 | 10,428,300 |
| Nov 27, 2023 | 2.5300 | 2.5700 | 2.4700 | 2.5000 | 2.4972 | 6,057,000 |
| Nov 24, 2023 | 2.6200 | 2.6400 | 2.5100 | 2.5200 | 2.5171 | 16,414,800 |
| Nov 23, 2023 | 2.4800 | 2.6300 | 2.4700 | 2.6200 | 2.6170 | 17,389,500 |
| Nov 22, 2023 | 2.4200 | 2.4900 | 2.3600 | 2.4900 | 2.4872 | 7,255,700 |
| Nov 21, 2023 | 2.4000 | 2.4500 | 2.3800 | 2.4400 | 2.4372 | 5,281,100 |
| Nov 20, 2023 | 2.3600 | 2.4400 | 2.3600 | 2.4000 | 2.3973 | 7,896,500 |
| Nov 17, 2023 | 2.3700 | 2.3700 | 2.3100 | 2.3500 | 2.3473 | 6,413,900 |
| Nov 16, 2023 | 2.4500 | 2.4500 | 2.3400 | 2.3700 | 2.3673 | 17,953,600 |
| Nov 15, 2023 | 2.2900 | 2.3900 | 2.2900 | 2.3500 | 2.3473 | 6,505,600 |
| Nov 14, 2023 | 2.3500 | 2.3700 | 2.2700 | 2.2800 | 2.2774 | 9,901,400 |
| Nov 10, 2023 | 2.3600 | 2.3800 | 2.3300 | 2.3400 | 2.3373 | 8,125,600 |
| Nov 9, 2023 | 2.3900 | 2.4100 | 2.3200 | 2.3600 | 2.3573 | 11,997,000 |
| Nov 8, 2023 | 2.3200 | 2.4400 | 2.3100 | 2.3900 | 2.3873 | 29,282,900 |
| Nov 7, 2023 | 2.1500 | 2.3300 | 2.1300 | 2.3300 | 2.3274 | 48,290,700 |
| Nov 6, 2023 | 2.0700 | 2.1500 | 2.0700 | 2.1400 | 2.1376 | 5,045,500 |
| Nov 3, 2023 | 2.0300 | 2.0900 | 2.0300 | 2.0700 | 2.0676 | 4,061,200 |
| Nov 2, 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0277 | 2,024,300 |
| Nov 1, 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0300 | 2.0277 | 6,490,900 |
| Oct 31, 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0700 | 2.0676 | 2,530,100 |
| Oct 30, 2023 | 2.0700 | 2.0800 | 2.0400 | 2.0400 | 2.0377 | 2,660,900 |
| Oct 27, 2023 | 2.0900 | 2.1000 | 2.0700 | 2.0700 | 2.0676 | 2,169,800 |
| Oct 26, 2023 | 2.0900 | 2.1200 | 2.0800 | 2.0800 | 2.0776 | 1,977,000 |
| Oct 25, 2023 | 2.0900 | 2.1200 | 2.0800 | 2.0800 | 2.0776 | 2,269,400 |
Related Tickers
5289.KL Techbond Group Berhad
0.4050
-2.41%
7155.KL SKP Resources Bhd
1.0200
-2.86%
2127.KL Comfort Gloves Berhad
0.3850
+1.32%
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%
3298.KL Hexza Corporation Berhad
1.1400
-0.87%
0054.KL Karyon Industries Berhad
0.1800
-2.70%
SADHNANIQ.BO Sadhana Nitro Chem Limited
46.47
-4.93%
0205.KL DPI Holdings Berhad
0.1700
+3.03%