Kuala Lumpur - Delayed Quote MYR

JHM Consolidation Berhad (0127.KL)

0.3600
-0.0150
(-4.00%)
At close: 4:56:39 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.37500.38000.36000.36000.3600823,200
May 30, 20250.35500.41000.35500.37500.37501,172,100
May 29, 20250.37000.38000.35500.36500.36501,079,200
May 28, 20250.36500.38500.36500.37500.3750624,300
May 27, 20250.36500.37500.36000.36500.3650219,000
May 26, 20250.37000.37000.36500.36500.3650662,700
May 23, 20250.37500.38000.37000.38000.380074,100
May 22, 20250.37000.38000.37000.38000.3800302,300
May 21, 20250.37500.38500.37000.38500.3850124,300
May 20, 20250.38000.38500.37500.37500.3750524,100
May 19, 20250.39000.39000.37500.38000.3800427,800
May 16, 20250.40000.40000.38500.39000.3900414,900
May 15, 20250.41000.42000.40000.40000.4000946,700
May 14, 20250.40000.41500.39500.41000.41001,717,900
May 13, 20250.40500.41000.39500.40000.4000560,800
May 9, 20250.40000.40500.39000.39000.3900801,200
May 8, 20250.38000.39500.38000.39500.3950849,400
May 7, 20250.38000.38500.38000.38000.380086,600
May 6, 20250.38500.38500.38000.38500.3850134,500
May 5, 20250.39000.39500.38000.38500.3850382,800
May 2, 20250.38000.40000.38000.39500.3950815,700
Apr 30, 20250.38500.39000.38000.38000.3800200,800
Apr 29, 20250.39000.39500.38000.39000.3900213,300
Apr 28, 20250.38000.39500.38000.39500.3950315,700
Apr 25, 20250.38000.38500.37500.38500.3850294,600
Apr 24, 20250.36000.38000.36000.38000.3800943,100
Apr 23, 20250.35500.36000.35000.36000.3600418,600
Apr 22, 20250.34500.35000.34500.34500.345063,800
Apr 21, 20250.36000.36000.35000.35000.3500242,900
Apr 18, 20250.34500.36500.34000.36500.3650172,600
Apr 17, 20250.34000.34500.34000.34500.3450179,800
Apr 16, 20250.34000.34500.33500.34000.340086,700
Apr 15, 20250.34000.34500.33500.34500.3450265,800
Apr 14, 20250.35500.35500.34000.34500.3450662,100
Apr 11, 20250.32500.35000.32000.34000.34001,219,800
Apr 10, 20250.33000.34500.32500.33500.33502,036,700
Apr 9, 20250.31500.31500.30000.30500.30501,024,900
Apr 8, 20250.33000.33000.31500.32500.3250828,200
Apr 7, 20250.34000.34500.31000.31500.31503,294,500
Apr 4, 20250.39500.40000.37000.38000.38001,033,400
Apr 3, 20250.41500.43500.40000.40000.40001,492,800
Apr 2, 20250.41500.42500.41000.42000.4200925,600
Mar 28, 20250.41000.42000.40500.41500.4150915,200
Mar 27, 20250.40000.41000.39500.40500.4050400,400
Mar 26, 20250.41000.41000.40000.40000.4000409,100
Mar 25, 20250.41000.41500.40500.41500.4150172,600
Mar 24, 20250.40000.40500.40000.40500.4050416,000
Mar 21, 20250.40500.40500.39500.40000.4000945,200
Mar 20, 20250.41000.42000.40000.40500.4050536,500
Mar 19, 20250.41000.41000.40000.40500.4050225,500
Mar 17, 20250.41000.42000.40500.41000.41001,001,700
Mar 14, 20250.39000.41000.39000.40500.4050957,400
Mar 13, 20250.39000.40500.39000.39500.3950831,300
Mar 12, 20250.39000.39000.38000.38500.3850327,200
Mar 11, 20250.37500.39000.37000.38500.3850717,800
Mar 10, 20250.39500.41000.38500.38500.3850339,900
Mar 7, 20250.39000.40000.39000.39500.3950525,300
Mar 6, 20250.39000.40000.38000.39000.3900915,500
Mar 5, 20250.37000.39000.37000.38500.3850267,800
Mar 4, 20250.39000.39000.36500.37000.37001,012,800
Mar 3, 20250.41000.41000.39000.39000.3900436,500
Feb 28, 20250.41500.42000.39000.41000.41001,610,500
Feb 27, 20250.40000.41500.40000.41500.41502,068,300
Feb 26, 20250.36500.39000.36500.39000.39001,159,900
Feb 25, 20250.36500.36500.34000.36500.36501,513,700
Feb 24, 20250.36500.37500.36000.36500.3650547,800
Feb 21, 20250.36500.38000.36000.37000.3700485,700
Feb 20, 20250.37500.37500.36500.36500.36501,514,700
Feb 19, 20250.37500.38000.37000.37500.3750357,800
Feb 18, 20250.37000.38500.37000.37500.3750489,500
Feb 17, 20250.39000.39000.37500.37500.3750937,700
Feb 14, 20250.39500.39500.38000.39000.3900628,500
Feb 13, 20250.39500.39500.39000.39500.3950747,300
Feb 12, 20250.40000.40000.39500.39500.3950345,300
Feb 10, 20250.40500.40500.39500.40000.4000439,900
Feb 7, 20250.40500.41500.40500.40500.40501,080,100
Feb 6, 20250.41500.42500.40000.40500.40501,152,900
Feb 5, 20250.39500.42000.39500.41500.41501,160,600
Feb 4, 20250.39500.40500.39500.39500.3950274,400
Feb 3, 20250.40000.40000.39500.39500.3950285,200
Jan 31, 20250.39000.40500.39000.40000.4000155,500
Jan 28, 20250.40500.40500.39500.40000.4000515,900
Jan 27, 20250.40500.41000.40000.41000.4100680,300
Jan 24, 20250.41500.41500.40500.41500.4150211,900
Jan 23, 20250.42000.43000.41000.41500.4150524,700
Jan 22, 20250.42500.43500.41500.42500.4250765,200
Jan 21, 20250.41500.43000.41000.43000.43001,680,000
Jan 20, 20250.40000.41500.40000.41500.41501,164,200
Jan 17, 20250.40500.40500.38500.39500.39501,158,400
Jan 16, 20250.40000.40500.39500.40500.4050967,700
Jan 15, 20250.41500.41500.39000.39500.39501,180,600
Jan 14, 20250.42000.42500.40500.41000.41001,240,500
Jan 13, 20250.44000.44000.41500.41500.41501,684,900
Jan 10, 20250.44500.45000.43000.44500.44501,458,700
Jan 9, 20250.45500.45500.44000.44500.44502,028,600
Jan 8, 20250.47500.48000.46000.46000.46002,475,900
Jan 7, 20250.49000.50500.47000.48000.48003,993,200
Jan 6, 20250.48000.49500.47000.49000.49002,988,000
Jan 3, 20250.46000.48000.46000.48000.48001,769,700
Jan 2, 20250.47000.47500.46500.46500.46501,070,700
Dec 31, 20240.47000.48000.46500.47000.47001,213,200
Dec 30, 20240.48000.49000.47500.48000.48002,213,200
Dec 27, 20240.48500.49000.47000.47500.47501,886,000
Dec 26, 20240.44500.49000.44500.48500.48504,263,500
Dec 24, 20240.45000.46000.44500.44500.4450871,600
Dec 23, 20240.45000.46000.44500.45000.4500930,100
Dec 20, 20240.44000.46000.44000.44500.44504,228,600
Dec 19, 20240.46500.47500.43500.44000.44005,515,200
Dec 18, 20240.50000.50000.47500.47500.47501,584,400
Dec 17, 20240.51500.51500.49000.49000.49001,994,500
Dec 16, 20240.49000.52000.48500.51500.51504,006,300
Dec 13, 20240.47000.50000.45500.49000.49004,000,600
Dec 12, 20240.46500.47000.46000.47000.47003,063,500
Dec 11, 20240.46000.48000.46000.46500.46508,608,500
Dec 10, 20240.40500.46500.40000.45000.450012,916,100
Dec 9, 20240.40000.41000.39500.40500.40503,101,100
Dec 6, 20240.39500.40000.38000.39000.39002,469,600
Dec 5, 20240.40500.42000.39000.39000.39003,194,600
Dec 4, 20240.37000.41500.37000.40000.40006,587,700
Dec 3, 20240.36000.37000.35500.36500.36501,363,800
Dec 2, 20240.36500.37500.36000.36000.36001,326,600
Nov 29, 20240.37500.37500.36000.36500.36501,439,300
Nov 28, 20240.39000.39500.37500.37500.37501,589,900
Nov 27, 20240.39000.41000.39000.40000.40001,444,900
Nov 26, 20240.40000.40500.39000.39000.3900732,700
Nov 25, 20240.40000.41000.40000.40000.4000596,800
Nov 22, 20240.40500.41000.40000.40500.4050324,400
Nov 21, 20240.40500.41000.40000.40500.4050465,700
Nov 20, 20240.41000.41000.41000.41000.4100109,800
Nov 19, 20240.41500.42000.41000.41500.4150244,200
Nov 18, 20240.42000.42500.41000.41500.4150297,300
Nov 15, 20240.42000.43000.42000.43000.430054,900
Nov 14, 20240.42500.42500.42000.42500.425088,200
Nov 13, 20240.43000.43000.42500.42500.425079,100
Nov 12, 20240.43000.43500.42500.42500.4250210,400
Nov 11, 20240.44500.44500.43000.43000.4300234,100
Nov 8, 20240.44000.44500.43500.44000.4400195,000
Nov 7, 20240.46000.46500.42500.44000.4400636,900
Nov 6, 20240.42500.45500.42000.45500.4550844,100
Nov 5, 20240.42000.43500.42000.43000.4300196,500
Nov 4, 20240.42000.43500.42000.42500.4250267,000
Nov 1, 20240.40500.43000.40000.43000.4300508,700
Oct 30, 20240.42000.42000.40000.40000.40001,236,400
Oct 29, 20240.43500.43500.42000.42000.42001,094,500
Oct 28, 20240.46500.46500.43000.43500.43502,377,200
Oct 25, 20240.47500.48000.47000.47000.4700775,700
Oct 24, 20240.48000.48000.47500.48000.4800297,700
Oct 23, 20240.48000.48500.47500.48500.4850142,200
Oct 22, 20240.48000.48500.47500.48500.4850272,900
Oct 21, 20240.48500.48500.47500.48500.4850297,900
Oct 18, 20240.48500.48500.48000.48500.4850552,300
Oct 17, 20240.48000.48500.47500.48500.4850395,000
Oct 16, 20240.48000.48500.48000.48500.4850129,500
Oct 15, 20240.48500.48500.48000.48500.4850172,700
Oct 14, 20240.48500.48500.48000.48500.4850129,300
Oct 11, 20240.49000.49000.48000.49000.4900162,000
Oct 10, 20240.49000.49000.49000.49000.490018,100
Oct 9, 20240.49000.49000.48000.48500.4850371,900
Oct 8, 20240.49000.50000.48500.49000.4900115,700
Oct 7, 20240.49000.49500.48000.49500.495099,300
Oct 4, 20240.48500.49000.48000.49000.490088,000
Oct 3, 20240.48500.49000.48000.49000.490079,600
Oct 2, 20240.48500.49500.48500.48500.4850198,600
Oct 1, 20240.48500.49500.48000.49000.4900571,900
Sep 30, 20240.50000.50000.48000.48500.4850610,600
Sep 27, 20240.51000.51000.50000.50500.5050307,700
Sep 26, 20240.50500.51000.50500.51000.510020,200
Sep 25, 20240.52000.52000.50500.51000.5100248,500
Sep 24, 20240.52000.52000.50500.52000.5200218,500
Sep 23, 20240.51500.53000.51500.53000.530062,200
Sep 20, 20240.53000.54500.51500.52000.5200462,100
Sep 19, 20240.50000.53000.50000.53000.5300577,900
Sep 18, 20240.50000.51000.50000.50000.5000216,700
Sep 17, 20240.49500.50000.49500.50000.5000231,100
Sep 13, 20240.49000.50000.49000.50000.5000178,700
Sep 12, 20240.49000.50000.49000.49000.4900349,800
Sep 11, 20240.50500.50500.49000.49500.4950289,500
Sep 10, 20240.50500.51500.50500.50500.5050141,600
Sep 9, 20240.49000.50500.49000.50500.50501,160,900
Sep 6, 20240.49000.49500.49000.49000.4900520,900
Sep 5, 20240.49000.49500.49000.49000.49002,006,700
Sep 4, 20240.47000.49000.47000.49000.49001,167,600
Sep 3, 20240.49000.49000.48000.48500.4850423,900
Sep 2, 20240.50000.50000.48000.49000.49001,435,200
Aug 30, 20240.50000.50000.49000.49500.4950777,300
Aug 29, 20240.52500.52500.49500.50000.50002,173,500
Aug 28, 20240.55500.55500.54000.54000.5400614,100
Aug 27, 20240.56500.56500.55000.56000.5600228,000
Aug 26, 20240.55500.56500.55500.56500.5650237,200
Aug 23, 20240.56000.56500.55500.56500.5650338,100
Aug 22, 20240.57000.57500.56500.56500.5650125,200
Aug 21, 20240.56500.57500.56500.57000.5700305,700
Aug 20, 20240.57500.58500.56500.56500.5650403,200
Aug 19, 20240.56500.57500.56500.56500.5650178,600
Aug 16, 20240.56500.57500.56500.57000.5700263,700
Aug 15, 20240.57500.57500.56000.57000.5700512,600
Aug 14, 20240.57000.58000.57000.57000.5700314,900
Aug 13, 20240.57000.57500.56500.56500.5650562,900
Aug 12, 20240.58000.58000.57000.57500.5750370,800
Aug 9, 20240.57000.58000.56500.58000.5800866,200
Aug 8, 20240.55000.56000.54000.56000.5600550,100
Aug 7, 20240.55000.56500.53500.56000.5600679,400
Aug 6, 20240.52000.55500.52000.54500.54501,459,500
Aug 5, 20240.59500.59500.52000.53000.53003,350,900
Aug 2, 20240.61000.61500.60000.61000.61001,240,700
Aug 1, 20240.62500.62500.61500.61500.6150456,800
Jul 31, 20240.61500.62000.60500.62000.6200517,900
Jul 30, 20240.62000.62000.61500.61500.6150572,900
Jul 29, 20240.63500.64500.62000.62000.6200967,800
Jul 26, 20240.65000.65000.63000.63500.63501,088,500
Jul 25, 20240.65000.65500.64500.65000.65001,038,800
Jul 24, 20240.65000.65500.65000.65000.6500641,100
Jul 23, 20240.65500.65500.65000.65000.6500767,700
Jul 22, 20240.65000.65500.64500.65500.65502,917,500
Jul 19, 20240.65000.65500.65000.65000.6500379,700
Jul 18, 20240.65500.66000.65000.65000.6500732,200
Jul 17, 20240.66000.66000.65500.65500.6550938,000
Jul 16, 20240.67000.67000.65500.65500.65501,187,500
Jul 15, 20240.65000.67000.65000.67000.67001,299,600
Jul 12, 20240.65500.65500.65000.65000.6500311,600
Jul 11, 20240.65500.66500.65500.65500.6550444,700
Jul 10, 20240.66000.66500.65000.65000.6500505,000
Jul 9, 20240.65500.66000.65000.65000.6500776,900
Jul 5, 20240.65500.66500.65000.65500.65501,407,600
Jul 4, 20240.67500.67500.65500.65500.65501,048,500
Jul 3, 20240.67500.67500.65500.67000.67001,466,800
Jul 2, 20240.66000.67500.66000.67500.6750504,900
Jul 1, 20240.67000.67000.65000.66500.6650690,000
Jun 28, 20240.65500.66000.65000.66000.6600559,800
Jun 27, 20240.65000.65500.64500.65500.65501,615,500
Jun 26, 20240.65000.65500.65000.65000.65001,066,600
Jun 25, 20240.66000.66000.65000.65500.65502,885,000
Jun 24, 20240.68000.68000.66000.66500.6650854,900
Jun 21, 20240.66000.68000.65500.68000.6800880,300
Jun 20, 20240.67000.67000.66000.66000.6600382,700
Jun 19, 20240.68500.68500.66000.67000.67001,784,400
Jun 18, 20240.68000.69500.67500.68000.68002,022,400
Jun 14, 20240.68500.68500.67000.67500.6750850,400
Jun 13, 20240.67000.69000.66000.68000.68002,074,500
Jun 12, 20240.66000.69500.65500.66000.66004,208,300
Jun 11, 20240.66500.67500.65500.66000.66001,437,600
Jun 10, 20240.67000.67000.66000.66500.6650789,500
Jun 7, 20240.65500.68500.65500.67500.67501,377,300
Jun 6, 20240.67000.67000.65500.65500.65501,024,900
Jun 5, 20240.65000.67000.65000.66500.66501,557,300
Jun 4, 20240.62000.66000.62000.65000.65002,396,000

Related Tickers

8907.KL EG Industries Berhad
1.0500
-4.55%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
30.32
-0.26%
 
0270.KL NationGate Holdings Berhad
1.4600
-3.31%
 
2317.TW Hon Hai Precision Industry Co., Ltd.
151.50
-0.66%