Kuala Lumpur - Delayed Quote MYR
TIME dotCom Berhad (5031.KL)
5.30
-0.01
(-0.19%)
At close: 4:50:04 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.31 | 5.35 | 5.28 | 5.30 | 5.30 | 2,629,100 |
| May 8, 2025 | 5.26 | 5.36 | 5.26 | 5.31 | 5.31 | 6,905,600 |
| May 7, 2025 | 5.30 | 5.33 | 5.26 | 5.29 | 5.29 | 2,435,500 |
| May 6, 2025 | 5.24 | 5.32 | 5.24 | 5.30 | 5.30 | 2,066,800 |
| May 5, 2025 | 5.35 | 5.35 | 5.22 | 5.23 | 5.23 | 1,945,400 |
| May 2, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 2,534,300 |
| Apr 30, 2025 | 5.18 | 5.24 | 5.15 | 5.15 | 5.15 | 3,895,300 |
| Apr 29, 2025 | 5.23 | 5.23 | 5.15 | 5.18 | 5.18 | 1,342,600 |
| Apr 28, 2025 | 5.20 | 5.24 | 5.18 | 5.21 | 5.21 | 3,100,800 |
| Apr 25, 2025 | 5.18 | 5.22 | 5.18 | 5.18 | 5.18 | 3,221,400 |
| Apr 24, 2025 | 5.17 | 5.20 | 5.17 | 5.17 | 5.17 | 619,600 |
| Apr 23, 2025 | 5.17 | 5.24 | 5.16 | 5.17 | 5.17 | 1,866,600 |
| Apr 22, 2025 | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | 1,016,600 |
| Apr 21, 2025 | 5.08 | 5.17 | 5.08 | 5.16 | 5.16 | 1,326,200 |
| Apr 18, 2025 | 5.11 | 5.15 | 5.08 | 5.11 | 5.11 | 1,335,400 |
| Apr 17, 2025 | 5.07 | 5.11 | 5.07 | 5.10 | 5.10 | 1,597,300 |
| Apr 16, 2025 | 5.10 | 5.12 | 5.07 | 5.07 | 5.07 | 473,400 |
| Apr 15, 2025 | 5.06 | 5.10 | 5.05 | 5.09 | 5.09 | 648,600 |
| Apr 14, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 453,200 |
| Apr 11, 2025 | 4.89 | 4.98 | 4.87 | 4.97 | 4.97 | 2,264,500 |
| Apr 10, 2025 | 5.00 | 5.01 | 4.88 | 4.89 | 4.89 | 498,800 |
| Apr 9, 2025 | 4.90 | 4.98 | 4.81 | 4.98 | 4.98 | 1,890,800 |
| Apr 8, 2025 | 4.90 | 4.97 | 4.88 | 4.93 | 4.93 | 618,500 |
| Apr 7, 2025 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 2,434,600 |
| Apr 4, 2025 | 5.03 | 5.03 | 4.92 | 4.95 | 4.95 | 935,000 |
| Apr 3, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | 518,200 |
| Apr 2, 2025 | 4.96 | 5.06 | 4.96 | 4.99 | 4.99 | 584,700 |
| Mar 28, 2025 | 5.04 | 5.04 | 4.96 | 4.99 | 4.99 | 532,400 |
| Mar 27, 2025 | 4.98 | 5.05 | 4.94 | 5.04 | 5.04 | 1,091,600 |
| Mar 26, 2025 | 4.85 | 5.01 | 4.85 | 4.98 | 4.98 | 2,135,000 |
| Mar 25, 2025 | 4.83 | 4.85 | 4.78 | 4.85 | 4.85 | 2,277,400 |
| Mar 24, 2025 | 4.83 | 4.83 | 4.76 | 4.80 | 4.80 | 1,081,500 |
| Mar 21, 2025 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | 1,816,900 |
| Mar 20, 2025 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | 1,431,100 |
| Mar 19, 2025 | 4.85 | 4.87 | 4.70 | 4.72 | 4.72 | 939,800 |
| Mar 17, 2025 | 4.79 | 4.85 | 4.76 | 4.85 | 4.85 | 415,900 |
| Mar 14, 2025 | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | 621,200 |
| Mar 13, 2025 | 0.2745 Dividend | |||||
| Mar 13, 2025 | 4.77 | 4.85 | 4.72 | 4.77 | 4.77 | 1,645,300 |
| Mar 12, 2025 | 5.19 | 5.21 | 5.14 | 5.20 | 4.93 | 2,145,300 |
| Mar 11, 2025 | 5.27 | 5.27 | 5.12 | 5.19 | 4.92 | 1,273,000 |
| Mar 10, 2025 | 5.25 | 5.34 | 5.25 | 5.26 | 4.98 | 2,716,000 |
| Mar 7, 2025 | 5.20 | 5.26 | 5.20 | 5.23 | 4.95 | 3,553,900 |
| Mar 6, 2025 | 5.20 | 5.22 | 5.19 | 5.20 | 4.93 | 1,558,500 |
| Mar 5, 2025 | 5.21 | 5.25 | 5.19 | 5.20 | 4.93 | 1,794,000 |
| Mar 4, 2025 | 5.17 | 5.26 | 5.14 | 5.23 | 4.95 | 3,515,900 |
| Mar 3, 2025 | 5.11 | 5.21 | 5.11 | 5.17 | 4.90 | 2,385,000 |
| Feb 28, 2025 | 5.19 | 5.21 | 5.09 | 5.11 | 4.84 | 3,306,000 |
| Feb 27, 2025 | 5.05 | 5.29 | 5.05 | 5.20 | 4.93 | 7,875,300 |
| Feb 26, 2025 | 4.88 | 4.93 | 4.86 | 4.88 | 4.62 | 493,700 |
| Feb 25, 2025 | 4.97 | 4.98 | 4.87 | 4.90 | 4.64 | 1,569,900 |
| Feb 24, 2025 | 4.88 | 5.00 | 4.85 | 4.99 | 4.73 | 1,563,700 |
| Feb 21, 2025 | 4.86 | 4.94 | 4.84 | 4.88 | 4.62 | 2,232,300 |
| Feb 20, 2025 | 4.86 | 4.88 | 4.82 | 4.85 | 4.59 | 890,100 |
| Feb 19, 2025 | 4.83 | 4.87 | 4.78 | 4.86 | 4.60 | 1,056,000 |
| Feb 18, 2025 | 4.83 | 4.86 | 4.79 | 4.83 | 4.58 | 1,059,500 |
| Feb 17, 2025 | 4.80 | 4.88 | 4.78 | 4.81 | 4.56 | 1,003,600 |
| Feb 14, 2025 | 4.83 | 4.83 | 4.70 | 4.79 | 4.54 | 548,400 |
| Feb 13, 2025 | 4.82 | 4.85 | 4.78 | 4.80 | 4.55 | 816,800 |
| Feb 12, 2025 | 4.73 | 4.83 | 4.71 | 4.83 | 4.58 | 1,409,700 |
| Feb 10, 2025 | 4.70 | 4.78 | 4.70 | 4.73 | 4.48 | 1,093,500 |
| Feb 7, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | 4.45 | 905,000 |
| Feb 6, 2025 | 4.76 | 4.78 | 4.70 | 4.76 | 4.51 | 776,300 |
| Feb 5, 2025 | 4.68 | 4.76 | 4.63 | 4.76 | 4.51 | 443,100 |
| Feb 4, 2025 | 4.63 | 4.70 | 4.59 | 4.68 | 4.43 | 1,117,400 |
| Feb 3, 2025 | 4.65 | 4.71 | 4.61 | 4.61 | 4.37 | 957,700 |
| Jan 31, 2025 | 4.69 | 4.71 | 4.65 | 4.65 | 4.40 | 275,400 |
| Jan 28, 2025 | 4.70 | 4.70 | 4.62 | 4.65 | 4.40 | 263,900 |
| Jan 27, 2025 | 4.71 | 4.73 | 4.65 | 4.70 | 4.45 | 178,200 |
| Jan 24, 2025 | 4.68 | 4.71 | 4.65 | 4.70 | 4.45 | 1,224,200 |
| Jan 23, 2025 | 4.75 | 4.75 | 4.60 | 4.68 | 4.43 | 2,616,700 |
| Jan 22, 2025 | 4.78 | 4.81 | 4.75 | 4.75 | 4.50 | 2,370,500 |
| Jan 21, 2025 | 4.65 | 4.80 | 4.65 | 4.80 | 4.55 | 1,671,100 |
| Jan 20, 2025 | 4.69 | 4.69 | 4.62 | 4.66 | 4.41 | 358,900 |
| Jan 17, 2025 | 4.59 | 4.66 | 4.53 | 4.64 | 4.40 | 527,000 |
| Jan 16, 2025 | 4.54 | 4.62 | 4.53 | 4.59 | 4.35 | 822,100 |
| Jan 15, 2025 | 4.57 | 4.59 | 4.51 | 4.53 | 4.29 | 703,300 |
| Jan 14, 2025 | 4.54 | 4.62 | 4.52 | 4.56 | 4.32 | 1,162,700 |
| Jan 13, 2025 | 4.57 | 4.57 | 4.53 | 4.53 | 4.29 | 278,600 |
| Jan 10, 2025 | 4.58 | 4.59 | 4.56 | 4.57 | 4.33 | 445,600 |
| Jan 9, 2025 | 4.56 | 4.60 | 4.54 | 4.58 | 4.34 | 1,293,800 |
| Jan 8, 2025 | 4.65 | 4.65 | 4.56 | 4.56 | 4.32 | 2,125,000 |
| Jan 7, 2025 | 4.70 | 4.72 | 4.60 | 4.66 | 4.41 | 1,792,100 |
| Jan 6, 2025 | 4.70 | 4.72 | 4.69 | 4.70 | 4.45 | 1,007,400 |
| Jan 3, 2025 | 4.73 | 4.77 | 4.69 | 4.70 | 4.45 | 1,064,000 |
| Jan 2, 2025 | 4.70 | 4.74 | 4.70 | 4.73 | 4.48 | 147,400 |
| Dec 31, 2024 | 4.68 | 4.73 | 4.68 | 4.69 | 4.44 | 1,047,400 |
| Dec 30, 2024 | 4.60 | 4.69 | 4.60 | 4.68 | 4.43 | 839,300 |
| Dec 27, 2024 | 4.63 | 4.65 | 4.58 | 4.60 | 4.36 | 1,206,700 |
| Dec 26, 2024 | 4.63 | 4.68 | 4.62 | 4.64 | 4.40 | 483,500 |
| Dec 24, 2024 | 4.69 | 4.69 | 4.62 | 4.63 | 4.39 | 413,200 |
| Dec 23, 2024 | 4.63 | 4.70 | 4.61 | 4.69 | 4.44 | 906,300 |
| Dec 20, 2024 | 4.59 | 4.65 | 4.58 | 4.62 | 4.38 | 1,194,400 |
| Dec 19, 2024 | 4.60 | 4.63 | 4.57 | 4.58 | 4.34 | 484,000 |
| Dec 18, 2024 | 4.61 | 4.63 | 4.55 | 4.60 | 4.36 | 1,134,500 |
| Dec 17, 2024 | 4.65 | 4.65 | 4.58 | 4.61 | 4.37 | 684,800 |
| Dec 16, 2024 | 4.65 | 4.68 | 4.60 | 4.61 | 4.37 | 921,800 |
| Dec 13, 2024 | 4.69 | 4.70 | 4.65 | 4.65 | 4.40 | 1,868,200 |
| Dec 12, 2024 | 4.70 | 4.72 | 4.69 | 4.69 | 4.44 | 103,500 |
| Dec 11, 2024 | 4.69 | 4.74 | 4.63 | 4.73 | 4.48 | 1,259,900 |
| Dec 10, 2024 | 4.76 | 4.78 | 4.68 | 4.68 | 4.43 | 1,536,400 |
| Dec 9, 2024 | 4.76 | 4.80 | 4.76 | 4.80 | 4.55 | 323,400 |
| Dec 6, 2024 | 4.82 | 4.82 | 4.75 | 4.80 | 4.55 | 644,800 |
| Dec 5, 2024 | 4.80 | 4.84 | 4.73 | 4.80 | 4.55 | 359,000 |
| Dec 4, 2024 | 4.74 | 4.83 | 4.72 | 4.80 | 4.55 | 2,670,600 |
| Dec 3, 2024 | 4.70 | 4.74 | 4.66 | 4.74 | 4.49 | 1,064,100 |
| Dec 2, 2024 | 4.78 | 4.78 | 4.70 | 4.70 | 4.45 | 272,400 |
| Nov 29, 2024 | 4.72 | 4.85 | 4.72 | 4.80 | 4.55 | 311,400 |
| Nov 28, 2024 | 4.67 | 4.85 | 4.66 | 4.85 | 4.59 | 1,408,000 |
| Nov 27, 2024 | 4.70 | 4.70 | 4.65 | 4.68 | 4.43 | 897,000 |
| Nov 26, 2024 | 4.68 | 4.74 | 4.65 | 4.67 | 4.42 | 1,059,200 |
| Nov 25, 2024 | 4.73 | 4.73 | 4.65 | 4.72 | 4.47 | 2,568,400 |
| Nov 22, 2024 | 4.70 | 4.74 | 4.69 | 4.70 | 4.45 | 1,771,300 |
| Nov 21, 2024 | 4.73 | 4.75 | 4.70 | 4.70 | 4.45 | 481,000 |
| Nov 20, 2024 | 4.79 | 4.80 | 4.74 | 4.75 | 4.50 | 474,900 |
| Nov 19, 2024 | 4.79 | 4.80 | 4.77 | 4.80 | 4.55 | 439,900 |
| Nov 18, 2024 | 4.79 | 4.80 | 4.76 | 4.80 | 4.55 | 82,300 |
| Nov 15, 2024 | 4.81 | 4.82 | 4.75 | 4.79 | 4.54 | 922,100 |
| Nov 14, 2024 | 4.79 | 4.85 | 4.78 | 4.81 | 4.56 | 1,259,800 |
| Nov 13, 2024 | 4.80 | 4.87 | 4.76 | 4.77 | 4.52 | 860,700 |
| Nov 12, 2024 | 4.89 | 4.89 | 4.79 | 4.80 | 4.55 | 718,100 |
| Nov 11, 2024 | 4.86 | 4.88 | 4.83 | 4.83 | 4.58 | 149,000 |
| Nov 8, 2024 | 4.92 | 4.92 | 4.84 | 4.87 | 4.61 | 473,500 |
| Nov 7, 2024 | 4.95 | 4.99 | 4.90 | 4.90 | 4.64 | 366,800 |
| Nov 6, 2024 | 4.91 | 5.02 | 4.91 | 5.00 | 4.74 | 1,298,300 |
| Nov 5, 2024 | 4.94 | 4.98 | 4.90 | 4.90 | 4.64 | 894,400 |
| Nov 4, 2024 | 4.94 | 4.98 | 4.88 | 4.95 | 4.69 | 465,800 |
| Nov 1, 2024 | 4.89 | 4.93 | 4.84 | 4.93 | 4.67 | 1,143,000 |
| Oct 30, 2024 | 4.86 | 4.89 | 4.80 | 4.87 | 4.61 | 1,570,000 |
| Oct 29, 2024 | 4.81 | 4.92 | 4.81 | 4.90 | 4.64 | 798,300 |
| Oct 28, 2024 | 4.94 | 4.94 | 4.81 | 4.81 | 4.56 | 489,000 |
| Oct 25, 2024 | 4.91 | 4.94 | 4.88 | 4.94 | 4.68 | 930,500 |
| Oct 24, 2024 | 4.91 | 4.97 | 4.87 | 4.91 | 4.65 | 560,200 |
| Oct 23, 2024 | 4.91 | 4.97 | 4.90 | 4.91 | 4.65 | 365,300 |
| Oct 22, 2024 | 4.90 | 4.99 | 4.90 | 4.90 | 4.64 | 963,100 |
| Oct 21, 2024 | 4.97 | 4.97 | 4.93 | 4.96 | 4.70 | 121,200 |
| Oct 18, 2024 | 4.89 | 5.00 | 4.89 | 4.97 | 4.71 | 813,700 |
| Oct 17, 2024 | 5.00 | 5.00 | 4.90 | 4.90 | 4.64 | 742,000 |
| Oct 16, 2024 | 4.91 | 5.05 | 4.86 | 5.05 | 4.78 | 3,187,800 |
| Oct 15, 2024 | 4.80 | 4.93 | 4.77 | 4.93 | 4.67 | 1,275,800 |
| Oct 14, 2024 | 4.76 | 4.81 | 4.75 | 4.80 | 4.55 | 799,400 |
| Oct 11, 2024 | 4.78 | 4.79 | 4.75 | 4.76 | 4.51 | 334,700 |
| Oct 10, 2024 | 4.83 | 4.83 | 4.78 | 4.79 | 4.54 | 212,000 |
| Oct 9, 2024 | 4.83 | 4.83 | 4.78 | 4.78 | 4.53 | 760,900 |
| Oct 8, 2024 | 4.76 | 4.83 | 4.73 | 4.83 | 4.58 | 751,300 |
| Oct 7, 2024 | 4.75 | 4.80 | 4.71 | 4.76 | 4.51 | 1,786,400 |
| Oct 4, 2024 | 4.80 | 4.80 | 4.68 | 4.70 | 4.45 | 419,100 |
| Oct 3, 2024 | 4.69 | 4.82 | 4.68 | 4.76 | 4.51 | 1,143,500 |
| Oct 2, 2024 | 4.74 | 4.74 | 4.69 | 4.70 | 4.45 | 506,600 |
| Oct 1, 2024 | 4.74 | 4.76 | 4.72 | 4.74 | 4.49 | 331,600 |
| Sep 30, 2024 | 4.74 | 4.76 | 4.69 | 4.74 | 4.49 | 535,500 |
| Sep 27, 2024 | 4.71 | 4.75 | 4.70 | 4.73 | 4.48 | 608,600 |
| Sep 26, 2024 | 4.78 | 4.78 | 4.70 | 4.71 | 4.46 | 416,700 |
| Sep 25, 2024 | 4.79 | 4.79 | 4.72 | 4.75 | 4.50 | 799,600 |
| Sep 24, 2024 | 4.67 | 4.77 | 4.67 | 4.72 | 4.47 | 1,027,500 |
| Sep 23, 2024 | 4.72 | 4.75 | 4.66 | 4.67 | 4.42 | 2,032,700 |
| Sep 20, 2024 | 4.85 | 4.85 | 4.70 | 4.70 | 4.45 | 2,799,900 |
| Sep 19, 2024 | 4.80 | 4.87 | 4.76 | 4.80 | 4.55 | 910,600 |
| Sep 18, 2024 | 4.73 | 4.81 | 4.73 | 4.80 | 4.55 | 301,800 |
| Sep 17, 2024 | 4.80 | 4.80 | 4.71 | 4.73 | 4.48 | 495,700 |
| Sep 13, 2024 | 4.66 | 4.80 | 4.66 | 4.77 | 4.52 | 1,241,300 |
| Sep 12, 2024 | 4.67 | 4.71 | 4.65 | 4.66 | 4.41 | 1,112,800 |
| Sep 11, 2024 | 4.69 | 4.72 | 4.64 | 4.67 | 4.42 | 701,800 |
| Sep 10, 2024 | 0.1893 Dividend | |||||
| Sep 10, 2024 | 4.84 | 4.84 | 4.62 | 4.69 | 4.44 | 2,633,400 |
| Sep 9, 2024 | 4.91 | 4.97 | 4.91 | 4.97 | 4.53 | 817,000 |
| Sep 6, 2024 | 4.94 | 4.97 | 4.91 | 4.92 | 4.48 | 994,200 |
| Sep 5, 2024 | 4.92 | 4.94 | 4.92 | 4.93 | 4.49 | 884,400 |
| Sep 4, 2024 | 4.90 | 4.95 | 4.88 | 4.91 | 4.47 | 1,029,800 |
| Sep 3, 2024 | 4.99 | 5.00 | 4.90 | 4.92 | 4.48 | 1,110,300 |
| Sep 2, 2024 | 5.06 | 5.06 | 4.96 | 4.97 | 4.53 | 1,877,600 |
| Aug 30, 2024 | 5.02 | 5.04 | 4.97 | 5.02 | 4.57 | 1,764,400 |
| Aug 29, 2024 | 5.05 | 5.09 | 4.96 | 5.00 | 4.56 | 3,913,000 |
| Aug 28, 2024 | 5.08 | 5.11 | 5.03 | 5.05 | 4.60 | 1,775,600 |
| Aug 27, 2024 | 4.95 | 5.08 | 4.94 | 5.05 | 4.60 | 2,800,700 |
| Aug 26, 2024 | 4.87 | 4.95 | 4.87 | 4.89 | 4.46 | 632,800 |
| Aug 23, 2024 | 4.89 | 4.92 | 4.87 | 4.89 | 4.46 | 867,700 |
| Aug 22, 2024 | 4.89 | 4.93 | 4.88 | 4.88 | 4.45 | 995,100 |
| Aug 21, 2024 | 4.96 | 4.96 | 4.87 | 4.89 | 4.46 | 719,700 |
| Aug 20, 2024 | 4.97 | 4.97 | 4.90 | 4.91 | 4.47 | 701,700 |
| Aug 19, 2024 | 4.90 | 4.98 | 4.90 | 4.97 | 4.53 | 594,500 |
| Aug 16, 2024 | 4.91 | 4.91 | 4.85 | 4.89 | 4.46 | 2,688,100 |
| Aug 15, 2024 | 4.92 | 4.92 | 4.87 | 4.89 | 4.46 | 2,428,700 |
| Aug 14, 2024 | 4.89 | 4.93 | 4.89 | 4.92 | 4.48 | 3,480,700 |
| Aug 13, 2024 | 4.90 | 4.96 | 4.83 | 4.89 | 4.46 | 3,411,700 |
| Aug 12, 2024 | 5.00 | 5.05 | 4.84 | 4.91 | 4.47 | 6,517,200 |
| Aug 9, 2024 | 5.03 | 5.04 | 4.99 | 4.99 | 4.55 | 1,055,900 |
| Aug 8, 2024 | 5.08 | 5.10 | 4.99 | 4.99 | 4.55 | 588,500 |
| Aug 7, 2024 | 5.02 | 5.09 | 5.00 | 5.08 | 4.63 | 989,500 |
| Aug 6, 2024 | 4.92 | 5.08 | 4.91 | 5.01 | 4.56 | 1,694,500 |
| Aug 5, 2024 | 5.07 | 5.10 | 4.90 | 4.92 | 4.48 | 2,438,700 |
| Aug 2, 2024 | 5.10 | 5.13 | 5.08 | 5.11 | 4.66 | 413,000 |
| Aug 1, 2024 | 5.13 | 5.13 | 5.07 | 5.13 | 4.67 | 961,500 |
| Jul 31, 2024 | 5.16 | 5.18 | 5.08 | 5.14 | 4.68 | 891,100 |
| Jul 30, 2024 | 5.12 | 5.18 | 5.09 | 5.16 | 4.70 | 814,900 |
| Jul 29, 2024 | 5.07 | 5.12 | 5.06 | 5.09 | 4.64 | 1,100,000 |
| Jul 26, 2024 | 5.07 | 5.11 | 5.03 | 5.07 | 4.62 | 797,400 |
| Jul 25, 2024 | 5.11 | 5.11 | 5.03 | 5.06 | 4.61 | 862,000 |
| Jul 24, 2024 | 5.12 | 5.13 | 5.11 | 5.12 | 4.67 | 308,800 |
| Jul 23, 2024 | 5.20 | 5.20 | 5.11 | 5.11 | 4.66 | 1,188,200 |
| Jul 22, 2024 | 5.20 | 5.20 | 5.14 | 5.19 | 4.73 | 637,800 |
| Jul 19, 2024 | 5.26 | 5.26 | 5.17 | 5.17 | 4.71 | 323,900 |
| Jul 18, 2024 | 5.15 | 5.29 | 5.14 | 5.29 | 4.82 | 3,214,000 |
| Jul 17, 2024 | 5.13 | 5.18 | 5.12 | 5.15 | 4.69 | 327,100 |
| Jul 16, 2024 | 5.20 | 5.20 | 5.10 | 5.12 | 4.67 | 1,269,800 |
| Jul 15, 2024 | 5.14 | 5.22 | 5.14 | 5.18 | 4.72 | 991,000 |
| Jul 12, 2024 | 5.22 | 5.22 | 5.14 | 5.14 | 4.68 | 3,431,800 |
| Jul 11, 2024 | 5.20 | 5.27 | 5.20 | 5.23 | 4.77 | 1,986,800 |
| Jul 10, 2024 | 5.14 | 5.22 | 5.14 | 5.20 | 4.74 | 1,425,800 |
| Jul 9, 2024 | 5.10 | 5.17 | 5.10 | 5.12 | 4.67 | 2,706,800 |
| Jul 5, 2024 | 5.18 | 5.18 | 5.07 | 5.09 | 4.64 | 3,011,300 |
| Jul 4, 2024 | 5.12 | 5.19 | 5.11 | 5.19 | 4.73 | 2,773,300 |
| Jul 3, 2024 | 5.05 | 5.14 | 5.04 | 5.12 | 4.67 | 1,538,200 |
| Jul 2, 2024 | 5.03 | 5.08 | 5.02 | 5.04 | 4.59 | 2,084,700 |
| Jul 1, 2024 | 5.04 | 5.08 | 5.04 | 5.05 | 4.60 | 2,948,700 |
| Jun 28, 2024 | 4.99 | 5.05 | 4.99 | 5.03 | 4.58 | 1,572,900 |
| Jun 27, 2024 | 5.03 | 5.06 | 4.96 | 4.98 | 4.54 | 3,276,500 |
| Jun 26, 2024 | 4.98 | 5.05 | 4.98 | 5.03 | 4.58 | 883,700 |
| Jun 25, 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.54 | 1,225,700 |
| Jun 24, 2024 | 5.02 | 5.04 | 4.99 | 5.01 | 4.56 | 1,573,800 |
| Jun 21, 2024 | 5.01 | 5.05 | 4.95 | 5.02 | 4.57 | 3,003,600 |
| Jun 20, 2024 | 5.04 | 5.05 | 5.01 | 5.01 | 4.56 | 953,900 |
| Jun 19, 2024 | 5.05 | 5.05 | 5.00 | 5.01 | 4.56 | 1,159,400 |
| Jun 18, 2024 | 5.10 | 5.10 | 5.03 | 5.04 | 4.59 | 2,281,200 |
| Jun 14, 2024 | 5.08 | 5.10 | 5.07 | 5.09 | 4.64 | 2,434,600 |
| Jun 13, 2024 | 5.12 | 5.12 | 5.02 | 5.09 | 4.64 | 3,738,100 |
| Jun 12, 2024 | 5.13 | 5.17 | 5.08 | 5.10 | 4.65 | 1,989,800 |
| Jun 11, 2024 | 5.12 | 5.13 | 5.07 | 5.10 | 4.65 | 2,129,400 |
| Jun 10, 2024 | 5.10 | 5.18 | 5.08 | 5.09 | 4.64 | 2,875,900 |
| Jun 7, 2024 | 5.15 | 5.17 | 5.07 | 5.09 | 4.64 | 2,225,800 |
| Jun 6, 2024 | 5.14 | 5.17 | 5.12 | 5.15 | 4.69 | 2,290,500 |
| Jun 5, 2024 | 5.11 | 5.14 | 5.10 | 5.14 | 4.68 | 1,146,600 |
| Jun 4, 2024 | 5.23 | 5.23 | 5.08 | 5.09 | 4.64 | 1,307,200 |
| May 31, 2024 | 5.10 | 5.28 | 5.09 | 5.28 | 4.81 | 2,278,500 |
| May 30, 2024 | 5.15 | 5.15 | 5.07 | 5.10 | 4.65 | 3,028,600 |
| May 29, 2024 | 5.16 | 5.18 | 5.11 | 5.15 | 4.69 | 808,100 |
| May 28, 2024 | 5.21 | 5.21 | 5.10 | 5.16 | 4.70 | 2,890,900 |
| May 27, 2024 | 5.17 | 5.22 | 5.17 | 5.22 | 4.76 | 2,356,300 |
| May 24, 2024 | 5.23 | 5.24 | 5.15 | 5.16 | 4.70 | 2,360,500 |
| May 23, 2024 | 5.27 | 5.29 | 5.23 | 5.25 | 4.78 | 1,561,500 |
| May 21, 2024 | 5.30 | 5.30 | 5.24 | 5.26 | 4.79 | 2,769,600 |
| May 20, 2024 | 5.30 | 5.32 | 5.28 | 5.30 | 4.83 | 1,337,200 |
| May 17, 2024 | 5.29 | 5.31 | 5.27 | 5.30 | 4.83 | 757,100 |
| May 16, 2024 | 5.24 | 5.29 | 5.24 | 5.27 | 4.80 | 1,412,800 |
| May 15, 2024 | 5.24 | 5.28 | 5.24 | 5.25 | 4.78 | 475,700 |
| May 14, 2024 | 5.24 | 5.27 | 5.23 | 5.24 | 4.77 | 2,368,700 |
| May 13, 2024 | 5.31 | 5.35 | 5.20 | 5.24 | 4.77 | 1,550,800 |
| May 10, 2024 | 5.34 | 5.34 | 5.26 | 5.30 | 4.83 | 1,230,000 |
| May 9, 2024 | 5.30 | 5.37 | 5.30 | 5.34 | 4.87 | 1,063,800 |
Related Tickers
4863.KL Telekom Malaysia Berhad
6.98
-0.29%
6947.KL Celcomdigi Berhad
3.8900
+0.52%
6012.KL Maxis Berhad
3.7800
+1.34%
6888.KL Axiata Group Berhad
2.1400
+0.47%
MYTEF Telekom Malaysia Berhad
1.6400
0.00%
0195.KL Binasat Communications Berhad
0.1400
-3.45%
0172.KL OCK Group Berhad
0.4000
-2.44%
0032.KL REDtone Digital Berhad
0.5950
-0.83%
TRUE.BK True Corporation Public Company Limited
12.70
+1.60%
ADVANC.BK Advanced Info Service Public Company Limited
303.00
-0.66%