Kuala Lumpur - Delayed Quote MYR
Teck Guan Perdana Berhad (7439.KL)
At close: 4:43 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 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 4,300 |
| Oct 24, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 4,300 |
| Oct 23, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 3,100 |
| Oct 22, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 21, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 18, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 7,000 |
| Oct 16, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Oct 15, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 25,300 |
| Oct 14, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| Oct 11, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 21,300 |
| Oct 10, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 1,300 |
| Oct 9, 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 6,200 |
| Oct 8, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 12,500 |
| Oct 7, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 25,300 |
| Oct 4, 2024 | 1.6400 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 8,100 |
| Oct 3, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Oct 2, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 15,900 |
| Oct 1, 2024 | 1.6500 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 20,900 |
| Sep 30, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 41,500 |
| Sep 27, 2024 | 1.6100 | 1.6900 | 1.5700 | 1.6800 | 1.6800 | 3,500 |
| Sep 26, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Sep 25, 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 22,000 |
| Sep 24, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 4,200 |
| Sep 23, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 40,000 |
| Sep 20, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 4,300 |
| Sep 19, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,100 |
| Sep 18, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 1,900 |
| Sep 17, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 12,600 |
| Sep 13, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep 12, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 41,800 |
| Sep 11, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 2,500 |
| Sep 10, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 9, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 10,000 |
| Sep 6, 2024 | 1.7500 | 1.7500 | 1.5900 | 1.5900 | 1.5900 | 27,000 |
| Sep 5, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 28,700 |
| Sep 4, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,900 |
| Sep 3, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 37,000 |
| Sep 2, 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 15,000 |
| Aug 30, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 7,000 |
| Aug 29, 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 2,700 |
| Aug 28, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 6,000 |
| Aug 27, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 5,000 |
| Aug 26, 2024 | 1.7200 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 8,000 |
| Aug 23, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Aug 22, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,000 |
| Aug 21, 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 10,700 |
| Aug 20, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 9,500 |
| Aug 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5,000 |
| Aug 16, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 400 |
| Aug 15, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Aug 14, 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 34,200 |
| Aug 13, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 14,100 |
| Aug 12, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 52,000 |
| Aug 9, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 61,000 |
| Aug 8, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 6,900 |
| Aug 7, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 12,000 |
| Aug 6, 2024 | 1.6700 | 1.7800 | 1.6700 | 1.6800 | 1.6800 | 62,000 |
| Aug 5, 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 7,300 |
| Aug 2, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 2,400 |
| Aug 1, 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 2,200 |
| Jul 31, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 1,100 |
| Jul 30, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 4,200 |
| Jul 29, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 4,900 |
| Jul 26, 2024 | 1.7100 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 1,200 |
| Jul 25, 2024 | 0.0400 Dividend | |||||
| Jul 25, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 2,200 |
| Jul 24, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8400 | 1.8000 | 22,800 |
| Jul 23, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8700 | 1.8293 | 5,600 |
| Jul 22, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8500 | 1.8098 | 30,500 |
| Jul 19, 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8400 | 1.8000 | 14,300 |
| Jul 18, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8300 | 1.7902 | 18,500 |
| Jul 17, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8391 | 5,600 |
| Jul 16, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.8196 | 6,300 |
| Jul 15, 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8293 | 5,300 |
| Jul 12, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8600 | 1.8196 | 3,200 |
| Jul 11, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | 1.7902 | 5,800 |
| Jul 10, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.7902 | 10,800 |
| Jul 9, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8391 | 4,200 |
| Jul 5, 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8196 | 1,900 |
| Jul 4, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8100 | 1.7707 | 19,100 |
| Jul 3, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7609 | 29,600 |
| Jul 2, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8000 | 1.7609 | 36,000 |
| Jul 1, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8098 | 2,700 |
| Jun 28, 2024 | 1.8800 | 1.8900 | 1.8000 | 1.8100 | 1.7707 | 79,500 |
| Jun 27, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8391 | 7,500 |
| Jun 26, 2024 | 1.8900 | 1.8900 | 1.7800 | 1.8800 | 1.8391 | 2,200 |
| Jun 25, 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8700 | 1.8293 | 2,300 |
| Jun 24, 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8000 | 3,500 |
| Jun 21, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8098 | 16,700 |
| Jun 20, 2024 | 1.9400 | 1.9400 | 1.8400 | 1.9000 | 1.8587 | 34,100 |
| Jun 19, 2024 | 1.9400 | 1.9400 | 1.8600 | 1.8600 | 1.8196 | 4,900 |
| Jun 18, 2024 | 1.9400 | 1.9400 | 1.8600 | 1.9000 | 1.8587 | 3,900 |
| Jun 14, 2024 | 1.9200 | 1.9400 | 1.8700 | 1.9400 | 1.8978 | 21,800 |
| Jun 13, 2024 | 1.9400 | 1.9400 | 1.8600 | 1.8700 | 1.8293 | 800 |
| Jun 12, 2024 | 1.9300 | 1.9300 | 1.8700 | 1.8700 | 1.8293 | 21,200 |
| Jun 11, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9076 | 500 |
| Jun 10, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.8685 | 21,800 |
| Jun 7, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.8783 | 19,800 |
| Jun 6, 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9100 | 1.8685 | 13,900 |
| Jun 5, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.8783 | 4,600 |
| Jun 4, 2024 | 1.9200 | 1.9400 | 1.8700 | 1.8700 | 1.8293 | 58,300 |
| May 31, 2024 | 1.9300 | 1.9400 | 1.8700 | 1.9300 | 1.8880 | 138,100 |
| May 30, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9300 | 1.8880 | 17,300 |
| May 29, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9300 | 1.8880 | 17,300 |
| May 28, 2024 | 1.8900 | 1.9300 | 1.8200 | 1.8900 | 1.8489 | 120,800 |
| May 27, 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8400 | 1.8000 | 19,400 |
| May 24, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.8000 | 54,000 |
| May 23, 2024 | 1.8600 | 1.8600 | 1.7900 | 1.8300 | 1.7902 | 14,000 |
| May 21, 2024 | 1.8200 | 1.8700 | 1.8000 | 1.8000 | 1.7609 | 51,600 |
| May 20, 2024 | 1.7700 | 1.8500 | 1.7500 | 1.8300 | 1.7902 | 65,300 |
| May 17, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7800 | 1.7413 | 100,700 |
| May 16, 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7500 | 1.7120 | 19,000 |
| May 15, 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7413 | 4,500 |
| May 14, 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7217 | 4,400 |
| May 13, 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7120 | 7,700 |
| May 10, 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7217 | 8,000 |
| May 9, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7800 | 1.7413 | 1,300 |
| May 8, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7300 | 1.6924 | 3,100 |
| May 7, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6826 | 23,000 |
| May 6, 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7600 | 1.7217 | 10,100 |
| May 3, 2024 | 1.7400 | 1.7600 | 1.7100 | 1.7600 | 1.7217 | 17,300 |
| May 2, 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | 1.6924 | 8,000 |
| Apr 30, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7800 | 1.7413 | 2,500 |
| Apr 29, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7900 | 1.7511 | 9,600 |
| Apr 26, 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7700 | 1.7315 | 10,800 |
| Apr 25, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7600 | 1.7217 | 11,000 |
| Apr 24, 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | 1.7217 | 7,500 |
| Apr 23, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7120 | 5,000 |
| Apr 22, 2024 | 1.7100 | 1.7800 | 1.6700 | 1.7500 | 1.7120 | 17,700 |
| Apr 19, 2024 | 1.6200 | 1.7400 | 1.6200 | 1.6900 | 1.6533 | 14,400 |
| Apr 18, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6141 | 2,600 |
| Apr 17, 2024 | 1.6500 | 1.7100 | 1.6400 | 1.7100 | 1.6728 | 10,400 |
| Apr 16, 2024 | 1.6800 | 1.7400 | 1.6300 | 1.6900 | 1.6533 | 70,000 |
| Apr 15, 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7200 | 1.6826 | 16,900 |
| Apr 12, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7120 | 50,000 |
| Apr 9, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7217 | 7,500 |
| Apr 8, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7700 | 1.7315 | 46,100 |
| Apr 5, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7500 | 1.7120 | 26,600 |
| Apr 4, 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7217 | 61,700 |
| Apr 3, 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7800 | 1.7413 | 111,200 |
| Apr 2, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7217 | 81,200 |
| Apr 1, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8100 | 1.7707 | 92,800 |
| Mar 29, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8500 | 1.8098 | 366,300 |
| Mar 27, 2024 | 1.9400 | 2.0500 | 1.9400 | 1.9900 | 1.9467 | 683,100 |
| Mar 26, 2024 | 1.7300 | 1.9200 | 1.7300 | 1.8800 | 1.8391 | 477,400 |
| Mar 25, 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7022 | 45,100 |
| Mar 22, 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7300 | 1.6924 | 10,400 |
| Mar 21, 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6630 | 52,700 |
| Mar 20, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | 16,200 |
| Mar 19, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6435 | 4,000 |
| Mar 18, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6435 | 15,600 |
| Mar 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6533 | - |
| Mar 14, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6533 | - |
| Mar 13, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6900 | 1.6533 | 10,200 |
| Mar 12, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6435 | 2,800 |
| Mar 11, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6435 | 14,500 |
| Mar 8, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6700 | 1.6337 | 10,100 |
| Mar 7, 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6800 | 1.6435 | 5,600 |
| Mar 6, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5652 | 1,000 |
| Mar 5, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Mar 4, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Mar 1, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Feb 29, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Feb 28, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Feb 27, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6435 | 5,000 |
| Feb 26, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6533 | - |
| Feb 23, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6533 | 3,200 |
| Feb 22, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6533 | - |
| Feb 21, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6533 | 11,300 |
| Feb 20, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6630 | 4,200 |
| Feb 19, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6600 | 1.6239 | 20,300 |
| Feb 16, 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6043 | 39,200 |
| Feb 15, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6141 | 3,300 |
| Feb 14, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6141 | - |
| Feb 13, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6141 | 1,000 |
| Feb 9, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | - |
| Feb 8, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6043 | 1,700 |
| Feb 7, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | - |
| Feb 6, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | - |
| Feb 5, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | - |
| Feb 2, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | - |
| Jan 31, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | - |
| Jan 30, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | 300 |
| Jan 29, 2024 | 1.6200 | 1.6700 | 1.5900 | 1.5900 | 1.5554 | 37,700 |
| Jan 26, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.5848 | 91,400 |
| Jan 24, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6141 | 1,000 |
| Jan 23, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.5652 | 4,100 |
| Jan 22, 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6141 | 32,000 |
| Jan 19, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6337 | 200 |
| Jan 18, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6500 | 1.6141 | 5,800 |
| Jan 17, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6200 | 1.5848 | 48,700 |
| Jan 16, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6700 | 1.6337 | 26,800 |
| Jan 15, 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6400 | 1.6043 | 18,600 |
| Jan 12, 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.5946 | 20,000 |
| Jan 11, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6337 | 500 |
| Jan 10, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6400 | 1.6043 | 58,000 |
| Jan 9, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | 4,100 |
| Jan 8, 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6337 | 5,200 |
| Jan 5, 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6700 | 1.6337 | 5,300 |
| Jan 4, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | 1.6239 | 8,200 |
| Jan 3, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6043 | 44,000 |
| Jan 2, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6826 | - |
| Dec 29, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6826 | - |
| Dec 28, 2023 | 1.7200 | 1.7200 | 1.6500 | 1.7200 | 1.6826 | 20,600 |
| Dec 27, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6826 | - |
| Dec 26, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.6826 | 2,100 |
| Dec 22, 2023 | 1.7000 | 1.7300 | 1.6500 | 1.6500 | 1.6141 | 6,400 |
| Dec 21, 2023 | 1.6800 | 1.7000 | 1.6100 | 1.7000 | 1.6630 | 84,500 |
| Dec 20, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Dec 19, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Dec 18, 2023 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6435 | 2,700 |
| Dec 15, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Dec 14, 2023 | 1.6700 | 1.6800 | 1.6100 | 1.6800 | 1.6435 | 17,100 |
| Dec 13, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6533 | - |
| Dec 12, 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6533 | 2,300 |
| Dec 11, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | 300 |
| Dec 8, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5750 | 20,000 |
| Dec 7, 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.5750 | 7,500 |
| Dec 6, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6630 | - |
| Dec 5, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6630 | - |
| Dec 4, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6630 | - |
| Dec 1, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6630 | - |
| Nov 30, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6630 | - |
| Nov 29, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6630 | 100 |
| Nov 28, 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6435 | 5,300 |
| Nov 27, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.6630 | 39,000 |
| Nov 24, 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6141 | 17,000 |
| Nov 23, 2023 | 1.6800 | 1.6800 | 1.6400 | 1.6700 | 1.6337 | 1,000 |
| Nov 22, 2023 | 1.6900 | 1.7500 | 1.6500 | 1.6500 | 1.6141 | 18,200 |
| Nov 21, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6337 | 5,000 |
| Nov 20, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Nov 17, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | - |
| Nov 16, 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6435 | 16,100 |
| Nov 15, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | 1,000 |
| Nov 14, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6435 | 1,000 |
| Nov 10, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6337 | 14,000 |
| Nov 9, 2023 | 1.6600 | 1.6600 | 1.6300 | 1.6600 | 1.6239 | 20,000 |
| Nov 8, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6141 | 2,000 |
| Nov 7, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6141 | 1,000 |
| Nov 6, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6141 | 1,000 |
| Nov 3, 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6141 | 1,600 |
| Nov 2, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6141 | - |
| Nov 1, 2023 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6141 | 1,200 |
| Oct 31, 2023 | 1.5600 | 1.6200 | 1.5600 | 1.5700 | 1.5359 | 10,900 |
| Oct 30, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | - |
| Oct 27, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6043 | 1,000 |
| Oct 26, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6141 | 1,000 |
| Oct 25, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6141 | 1,000 |
Related Tickers
8478.KL Hwa Tai Industries Berhad
0.5250
0.00%
0179PA.KL Bioalpha Holdings Berhad
0.0050
0.00%
0012.KL Three-A Resources Berhad
0.8600
0.00%
5187.KL HB Global Limited
0.0950
-5.00%
HLFGY Hilton Food Group plc
15.46
0.00%
0280.KL MYMBN Berhad
0.1300
0.00%
7216.KL Kawan Food Berhad
1.7000
+0.59%
0179.KL Bioalpha Holdings Berhad
0.0700
0.00%
0212.KL SDS Group Berhad
1.1900
0.00%
0300.KL SBH Marine Holdings Berhad
0.2500
-1.96%