Kuala Lumpur - Delayed Quote MYR
Citaglobal Berhad (7245.KL)
As of 10:07 AM GMT+8. Market Open.
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 23, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 12,900 |
| Oct 21, 2024 | 0.8950 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 37,300 |
| Oct 18, 2024 | 0.8950 | 0.9100 | 0.8950 | 0.8950 | 0.8950 | 83,700 |
| Oct 17, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 21,500 |
| Oct 16, 2024 | 0.9000 | 0.9100 | 0.8850 | 0.9100 | 0.9100 | 113,200 |
| Oct 15, 2024 | 0.9050 | 0.9150 | 0.8950 | 0.9150 | 0.9150 | 141,800 |
| Oct 14, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 58,500 |
| Oct 11, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 46,000 |
| Oct 10, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 78,100 |
| Oct 9, 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9050 | 0.9050 | 39,700 |
| Oct 8, 2024 | 0.9150 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 65,000 |
| Oct 7, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 114,400 |
| Oct 4, 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 135,400 |
| Oct 3, 2024 | 0.9200 | 0.9250 | 0.9100 | 0.9100 | 0.9100 | 93,500 |
| Oct 2, 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 217,300 |
| Oct 1, 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9350 | 0.9350 | 78,000 |
| Sep 30, 2024 | 0.9450 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | 69,600 |
| Sep 27, 2024 | 0.9450 | 0.9600 | 0.9350 | 0.9450 | 0.9450 | 1,514,700 |
| Sep 26, 2024 | 0.9300 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 610,300 |
| Sep 25, 2024 | 0.9500 | 0.9550 | 0.9300 | 0.9550 | 0.9550 | 320,800 |
| Sep 24, 2024 | 0.9800 | 0.9800 | 0.9550 | 0.9550 | 0.9550 | 422,100 |
| Sep 23, 2024 | 0.9800 | 0.9950 | 0.9700 | 0.9800 | 0.9800 | 2,761,200 |
| Sep 20, 2024 | 0.9800 | 1.0900 | 0.9500 | 0.9800 | 0.9800 | 4,762,800 |
| Sep 19, 2024 | 0.9400 | 0.9550 | 0.9300 | 0.9550 | 0.9550 | 114,500 |
| Sep 18, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 81,600 |
| Sep 17, 2024 | 0.9400 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 66,000 |
| Sep 13, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 55,000 |
| Sep 12, 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 480,900 |
| Sep 11, 2024 | 0.9500 | 0.9600 | 0.9250 | 0.9500 | 0.9500 | 111,700 |
| Sep 10, 2024 | 0.9500 | 0.9900 | 0.9100 | 0.9550 | 0.9550 | 401,700 |
| Sep 9, 2024 | 0.9600 | 0.9950 | 0.9600 | 0.9650 | 0.9650 | 432,400 |
| Sep 6, 2024 | 0.9800 | 1.0200 | 0.9550 | 1.0000 | 1.0000 | 273,800 |
| Sep 5, 2024 | 1.1000 | 1.1000 | 0.9200 | 0.9800 | 0.9800 | 2,964,700 |
| Sep 4, 2024 | 1.0700 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 2,507,500 |
| Sep 3, 2024 | 1.0200 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 2,495,400 |
| Sep 2, 2024 | 1.0200 | 1.1000 | 0.9600 | 1.0200 | 1.0200 | 2,125,200 |
| Aug 30, 2024 | 0.8000 | 1.0800 | 0.7850 | 1.0300 | 1.0300 | 3,602,700 |
| Aug 29, 2024 | 0.8000 | 0.8150 | 0.7700 | 0.8100 | 0.8100 | 917,100 |
| Aug 28, 2024 | 0.7000 | 0.8000 | 0.6850 | 0.8000 | 0.8000 | 2,231,200 |
| Aug 27, 2024 | 0.7500 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 2,259,600 |
| Aug 26, 2024 | 0.7950 | 0.7950 | 0.7600 | 0.7650 | 0.7650 | 197,100 |
| Aug 23, 2024 | 0.8500 | 0.8700 | 0.7700 | 0.8000 | 0.8000 | 888,200 |
| Aug 22, 2024 | 0.8800 | 0.8950 | 0.8500 | 0.8700 | 0.8700 | 285,200 |
| Aug 21, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 519,700 |
| Aug 20, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 123,400 |
| Aug 19, 2024 | 0.9100 | 0.9200 | 0.8950 | 0.8950 | 0.8950 | 427,100 |
| Aug 16, 2024 | 0.9100 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 258,400 |
| Aug 15, 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 454,300 |
| Aug 14, 2024 | 0.9100 | 0.9150 | 0.8900 | 0.9000 | 0.9000 | 557,400 |
| Aug 13, 2024 | 0.9250 | 0.9350 | 0.9250 | 0.9300 | 0.9300 | 29,900 |
| Aug 12, 2024 | 0.9300 | 0.9350 | 0.9100 | 0.9300 | 0.9300 | 363,400 |
| Aug 9, 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9400 | 0.9400 | 87,300 |
| Aug 8, 2024 | 0.9450 | 0.9450 | 0.9150 | 0.9400 | 0.9400 | 181,000 |
| Aug 7, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9450 | 0.9450 | 258,700 |
| Aug 6, 2024 | 0.8600 | 0.9500 | 0.8600 | 0.9500 | 0.9500 | 786,700 |
| Aug 5, 2024 | 0.9700 | 0.9700 | 0.8750 | 0.9000 | 0.9000 | 899,000 |
| Aug 2, 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 640,400 |
| Aug 1, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 194,700 |
| Jul 31, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 189,700 |
| Jul 30, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 396,800 |
| Jul 29, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 294,900 |
| Jul 26, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 367,800 |
| Jul 25, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 961,200 |
| Jul 24, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 340,200 |
| Jul 23, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 460,900 |
| Jul 22, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 761,800 |
| Jul 19, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 327,200 |
| Jul 18, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 199,100 |
| Jul 17, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 623,800 |
| Jul 16, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 2,106,500 |
| Jul 15, 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 951,700 |
| Jul 12, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 1,572,100 |
| Jul 11, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 668,200 |
| Jul 10, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 507,100 |
| Jul 9, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 569,700 |
| Jul 5, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 246,800 |
| Jul 4, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 82,400 |
| Jul 3, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 331,200 |
| Jul 2, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 363,700 |
| Jul 1, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 351,000 |
| Jun 28, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 277,300 |
| Jun 27, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,237,600 |
| Jun 26, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 508,800 |
| Jun 25, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 862,000 |
| Jun 24, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 122,300 |
| Jun 21, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 2,222,700 |
| Jun 20, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 601,900 |
| Jun 19, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 383,400 |
| Jun 18, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 431,200 |
| Jun 14, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 823,000 |
| Jun 13, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 448,600 |
| Jun 12, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 498,700 |
| Jun 11, 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 284,700 |
| Jun 10, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 151,200 |
| Jun 7, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 464,700 |
| Jun 6, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 288,800 |
| Jun 5, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 302,900 |
| Jun 4, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 446,100 |
| May 31, 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 419,200 |
| May 30, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 235,800 |
| May 29, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 318,800 |
| May 28, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 186,300 |
| May 27, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 298,800 |
| May 24, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 793,300 |
| May 23, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 657,600 |
| May 21, 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 1,787,600 |
| May 20, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 543,900 |
| May 17, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 448,900 |
| May 16, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 217,900 |
| May 15, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 337,200 |
| May 14, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 178,900 |
| May 13, 2024 | 1.1500 | 1.2200 | 1.1400 | 1.1900 | 1.1900 | 1,711,800 |
| May 10, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 322,800 |
| May 9, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 405,900 |
| May 8, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 319,500 |
| May 7, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 299,200 |
| May 6, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 409,700 |
| May 3, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 468,300 |
| May 2, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 613,700 |
| Apr 30, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 558,000 |
| Apr 29, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 1,924,800 |
| Apr 26, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 1,073,900 |
| Apr 25, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 438,200 |
| Apr 24, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 2,402,400 |
| Apr 23, 2024 | 1.2100 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 1,107,400 |
| Apr 22, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 988,700 |
| Apr 19, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 4,419,700 |
| Apr 18, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 2,460,400 |
| Apr 17, 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 2,272,600 |
| Apr 16, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 562,400 |
| Apr 15, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 330,600 |
| Apr 12, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 491,700 |
| Apr 9, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 278,800 |
| Apr 8, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 342,300 |
| Apr 5, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 368,100 |
| Apr 4, 2024 | 1.1800 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 2,571,100 |
| Apr 3, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 2,420,900 |
| Apr 2, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 1,159,800 |
| Apr 1, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 810,600 |
| Mar 29, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 2,969,600 |
| Mar 27, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 1,623,000 |
| Mar 26, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 898,300 |
| Mar 25, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 637,200 |
| Mar 22, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 856,700 |
| Mar 21, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 166,200 |
| Mar 20, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 359,800 |
| Mar 19, 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 260,100 |
| Mar 18, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 64,200 |
| Mar 15, 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 438,800 |
| Mar 14, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 315,900 |
| Mar 13, 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 336,000 |
| Mar 12, 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 129,600 |
| Mar 11, 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 322,200 |
| Mar 8, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 123,400 |
| Mar 7, 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 122,900 |
| Mar 6, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 170,600 |
| Mar 5, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 318,900 |
| Mar 4, 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 384,900 |
| Mar 1, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 733,500 |
| Feb 29, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 409,800 |
| Feb 28, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 177,300 |
| Feb 27, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 889,100 |
| Feb 26, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 283,300 |
| Feb 23, 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 989,100 |
| Feb 22, 2024 | 1.4500 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 3,080,800 |
| Feb 21, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 564,600 |
| Feb 20, 2024 | 1.4100 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 1,593,800 |
| Feb 19, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 298,600 |
| Feb 16, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 98,100 |
| Feb 15, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 293,300 |
| Feb 14, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 433,600 |
| Feb 13, 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 774,500 |
| Feb 9, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 606,800 |
| Feb 8, 2024 | 1.3600 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 1,243,600 |
| Feb 7, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 349,300 |
| Feb 6, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 134,600 |
| Feb 5, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 279,400 |
| Feb 2, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 343,400 |
| Jan 31, 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 575,200 |
| Jan 30, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 197,900 |
| Jan 29, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 242,200 |
| Jan 26, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 381,200 |
| Jan 24, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 168,600 |
| Jan 23, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 185,000 |
| Jan 22, 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 157,600 |
| Jan 19, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 450,200 |
| Jan 18, 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 778,100 |
| Jan 17, 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 1,877,300 |
| Jan 16, 2024 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 888,100 |
| Jan 15, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 2,049,300 |
| Jan 12, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 523,500 |
| Jan 11, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 361,600 |
| Jan 10, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 1,116,100 |
| Jan 9, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 507,300 |
| Jan 8, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 675,800 |
| Jan 5, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 332,000 |
| Jan 4, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 617,900 |
| Jan 3, 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 789,400 |
| Jan 2, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 298,700 |
| Dec 29, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 576,600 |
| Dec 28, 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 566,200 |
| Dec 27, 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 252,500 |
| Dec 26, 2023 | 1.4400 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 571,600 |
| Dec 22, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 278,200 |
| Dec 21, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 361,300 |
| Dec 20, 2023 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 246,300 |
| Dec 19, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 490,400 |
| Dec 18, 2023 | 1.4700 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 733,900 |
| Dec 15, 2023 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 712,700 |
| Dec 14, 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 1,420,300 |
| Dec 13, 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 1,244,100 |
| Dec 12, 2023 | 1.5200 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 982,200 |
| Dec 11, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 653,600 |
| Dec 8, 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 384,100 |
| Dec 7, 2023 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 767,000 |
| Dec 6, 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 592,300 |
| Dec 5, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 750,900 |
| Dec 4, 2023 | 1.6400 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 3,979,300 |
| Dec 1, 2023 | 1.5500 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 1,139,400 |
| Nov 30, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 1,396,000 |
| Nov 29, 2023 | 1.5300 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 644,800 |
| Nov 28, 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 465,400 |
| Nov 27, 2023 | 1.5400 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 625,300 |
| Nov 24, 2023 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 1,678,800 |
| Nov 23, 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 866,400 |
| Nov 22, 2023 | 1.5800 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 296,600 |
| Nov 21, 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 608,100 |
| Nov 20, 2023 | 1.5900 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 528,800 |
| Nov 17, 2023 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 385,800 |
| Nov 16, 2023 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 530,200 |
| Nov 15, 2023 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 431,200 |
| Nov 14, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 595,900 |
| Nov 10, 2023 | 1.6000 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 283,100 |
| Nov 9, 2023 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 452,500 |
| Nov 8, 2023 | 1.5800 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 1,425,000 |
| Nov 7, 2023 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 928,300 |
| Nov 6, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 379,600 |
| Nov 3, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 466,000 |
| Nov 2, 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 1,195,400 |
| Nov 1, 2023 | 1.5900 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 2,090,800 |
| Oct 31, 2023 | 1.5900 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 1,666,500 |
| Oct 30, 2023 | 1.6400 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 3,309,200 |
| Oct 27, 2023 | 1.6000 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 4,293,400 |
| Oct 26, 2023 | 1.5800 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 3,282,600 |
| Oct 25, 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 1,875,300 |
| Oct 24, 2023 | 1.5300 | 1.5800 | 1.5100 | 1.5600 | 1.5600 | 3,761,200 |
| Oct 23, 2023 | 1.5300 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 2,719,000 |
Related Tickers
0081.KL Rekatech Capital Berhad
0.0450
0.00%
0226.KL Aneka Jaringan Holdings Berhad
0.1450
-3.33%
5054.KL TRC Synergy Berhad
0.4000
0.00%
0192.KL Inta Bina Group Berhad
0.4550
+2.25%
5042.KL TSR Capital Berhad
0.2050
0.00%
5085.KL Mudajaya Group Berhad
0.1000
0.00%
0109.KL SC Estate Builder Berhad
0.0100
0.00%
5178.KL Ingenieur Gudang Berhad
0.0550
+10.00%
0241.KL Taghill Holdings Berhad
0.1300
0.00%
0059.KL Ecobuilt Holdings Berhad
0.0500
0.00%