Kuala Lumpur - Delayed Quote MYR
Gamuda Berhad (5398.KL)
4.5000
0.0000
(0.00%)
At close: 4:59:35 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 | 4.5200 | 4.5700 | 4.4300 | 4.5000 | 4.5000 | 17,072,300 |
| May 8, 2025 | 4.5300 | 4.5600 | 4.4100 | 4.5000 | 4.5000 | 22,134,800 |
| May 7, 2025 | 4.3500 | 4.5200 | 4.3500 | 4.5200 | 4.5200 | 22,959,100 |
| May 6, 2025 | 4.3800 | 4.4100 | 4.3300 | 4.3500 | 4.3500 | 10,371,500 |
| May 5, 2025 | 4.4800 | 4.5100 | 4.2900 | 4.3800 | 4.3800 | 29,846,700 |
| May 2, 2025 | 4.2300 | 4.4000 | 4.1700 | 4.4000 | 4.4000 | 36,267,500 |
| Apr 30, 2025 | 4.0500 | 4.2400 | 4.0300 | 4.2400 | 4.2400 | 22,323,100 |
| Apr 29, 2025 | 4.0600 | 4.1300 | 4.0300 | 4.0500 | 4.0500 | 17,639,600 |
| Apr 28, 2025 | 3.9900 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 12,886,700 |
| Apr 25, 2025 | 3.9500 | 3.9900 | 3.9200 | 3.9900 | 3.9900 | 24,721,000 |
| Apr 24, 2025 | 3.8800 | 3.9500 | 3.8700 | 3.9300 | 3.9300 | 11,985,200 |
| Apr 23, 2025 | 3.9200 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 20,142,300 |
| Apr 22, 2025 | 3.8900 | 3.9100 | 3.8300 | 3.8500 | 3.8500 | 26,064,000 |
| Apr 21, 2025 | 3.9500 | 3.9500 | 3.8800 | 3.9400 | 3.9400 | 11,927,400 |
| Apr 18, 2025 | 3.8700 | 3.9500 | 3.8600 | 3.9500 | 3.9500 | 8,494,000 |
| Apr 17, 2025 | 3.8500 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 14,871,600 |
| Apr 16, 2025 | 3.9200 | 3.9600 | 3.8700 | 3.8900 | 3.8900 | 11,978,500 |
| Apr 15, 2025 | 3.9700 | 4.0100 | 3.8600 | 3.9400 | 3.9400 | 17,245,200 |
| Apr 14, 2025 | 3.8500 | 3.9600 | 3.8500 | 3.9500 | 3.9500 | 16,008,600 |
| Apr 11, 2025 | 3.7500 | 3.8300 | 3.6800 | 3.7700 | 3.7700 | 28,022,500 |
| Apr 10, 2025 | 3.9500 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 46,236,100 |
| Apr 9, 2025 | 3.7300 | 3.7300 | 3.4800 | 3.5900 | 3.5900 | 49,690,800 |
| Apr 8, 2025 | 3.8000 | 3.8700 | 3.6800 | 3.7700 | 3.7700 | 30,207,000 |
| Apr 7, 2025 | 3.9000 | 3.9000 | 3.6000 | 3.6900 | 3.6900 | 52,932,300 |
| Apr 4, 2025 | 4.1900 | 4.2100 | 4.0200 | 4.0500 | 4.0500 | 22,329,100 |
| Apr 3, 2025 | 4.1500 | 4.3100 | 4.1300 | 4.2400 | 4.2400 | 8,577,300 |
| Apr 2, 2025 | 4.1500 | 4.2400 | 4.1200 | 4.2200 | 4.2200 | 9,479,600 |
| Mar 28, 2025 | 4.3200 | 4.3400 | 4.2000 | 4.2000 | 4.2000 | 14,844,700 |
| Mar 27, 2025 | 4.0500 | 4.3300 | 4.0500 | 4.3200 | 4.3200 | 33,540,700 |
| Mar 26, 2025 | 4.0100 | 4.1000 | 3.9900 | 4.0100 | 4.0100 | 14,520,500 |
| Mar 25, 2025 | 3.9600 | 4.0400 | 3.9300 | 4.0200 | 4.0200 | 20,038,600 |
| Mar 24, 2025 | 3.9700 | 4.0100 | 3.9200 | 3.9300 | 3.9300 | 15,645,900 |
| Mar 21, 2025 | 3.9500 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 39,302,700 |
| Mar 20, 2025 | 4.0200 | 4.0400 | 3.9300 | 3.9500 | 3.9500 | 30,832,600 |
| Mar 19, 2025 | 4.0000 | 4.0500 | 3.9000 | 3.9800 | 3.9800 | 30,925,300 |
| Mar 17, 2025 | 4.0700 | 4.2200 | 4.0500 | 4.0800 | 4.0800 | 30,046,600 |
| Mar 14, 2025 | 3.8800 | 4.0500 | 3.8200 | 4.0400 | 4.0400 | 26,730,100 |
| Mar 13, 2025 | 3.8200 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 39,480,100 |
| Mar 12, 2025 | 4.0600 | 4.1000 | 3.7200 | 3.7700 | 3.7700 | 97,437,500 |
| Mar 11, 2025 | 4.0500 | 4.0800 | 3.9600 | 4.0600 | 4.0600 | 23,530,000 |
| Mar 10, 2025 | 4.0900 | 4.1800 | 4.0600 | 4.1100 | 4.1100 | 9,477,700 |
| Mar 7, 2025 | 4.1000 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 13,712,800 |
| Mar 6, 2025 | 4.2700 | 4.2800 | 4.1200 | 4.1300 | 4.1300 | 13,495,600 |
| Mar 5, 2025 | 4.1000 | 4.2900 | 4.1000 | 4.2400 | 4.2400 | 15,542,400 |
| Mar 4, 2025 | 4.1700 | 4.2100 | 4.0400 | 4.1000 | 4.1000 | 23,744,400 |
| Mar 3, 2025 | 4.3800 | 4.4000 | 4.2000 | 4.2100 | 4.2100 | 10,750,800 |
| Feb 28, 2025 | 4.4300 | 4.4300 | 4.3000 | 4.3600 | 4.3600 | 83,872,000 |
| Feb 27, 2025 | 4.4600 | 4.4900 | 4.3800 | 4.4400 | 4.4400 | 15,312,600 |
| Feb 26, 2025 | 4.4600 | 4.5800 | 4.4400 | 4.4600 | 4.4600 | 13,534,700 |
| Feb 25, 2025 | 4.4800 | 4.5300 | 4.3600 | 4.4600 | 4.4600 | 28,405,300 |
| Feb 24, 2025 | 4.7400 | 4.7400 | 4.4400 | 4.4900 | 4.4900 | 38,925,400 |
| Feb 21, 2025 | 4.6200 | 4.7600 | 4.6100 | 4.7600 | 4.7600 | 22,216,300 |
| Feb 20, 2025 | 4.5200 | 4.6000 | 4.4900 | 4.6000 | 4.6000 | 16,303,800 |
| Feb 19, 2025 | 4.4200 | 4.5500 | 4.4100 | 4.5100 | 4.5100 | 13,391,600 |
| Feb 18, 2025 | 4.4000 | 4.4400 | 4.3300 | 4.4400 | 4.4400 | 17,999,600 |
| Feb 17, 2025 | 4.5200 | 4.5400 | 4.4300 | 4.4600 | 4.4600 | 19,349,700 |
| Feb 14, 2025 | 4.5000 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 18,356,700 |
| Feb 13, 2025 | 4.4900 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | 15,662,400 |
| Feb 12, 2025 | 4.5000 | 4.6000 | 4.4400 | 4.4900 | 4.4900 | 23,032,200 |
| Feb 10, 2025 | 4.5200 | 4.5600 | 4.4300 | 4.4800 | 4.4800 | 17,410,100 |
| Feb 7, 2025 | 0.05 Dividend | |||||
| Feb 7, 2025 | 4.4400 | 4.5600 | 4.4200 | 4.5600 | 4.5600 | 22,871,700 |
| Feb 6, 2025 | 4.4400 | 4.4800 | 4.4000 | 4.4700 | 4.4200 | 22,439,500 |
| Feb 5, 2025 | 4.1900 | 4.4700 | 4.1900 | 4.3800 | 4.3310 | 48,375,400 |
| Feb 4, 2025 | 4.1900 | 4.2700 | 4.1300 | 4.1800 | 4.1332 | 20,704,600 |
| Feb 3, 2025 | 4.0000 | 4.1700 | 3.9700 | 4.1400 | 4.0937 | 14,854,300 |
| Jan 31, 2025 | 3.9700 | 4.0900 | 3.8900 | 4.0400 | 3.9948 | 36,935,800 |
| Jan 28, 2025 | 4.0100 | 4.0900 | 3.9500 | 4.0300 | 3.9849 | 41,559,900 |
| Jan 27, 2025 | 4.1300 | 4.2100 | 4.0300 | 4.0600 | 4.0146 | 46,751,900 |
| Jan 24, 2025 | 4.2400 | 4.2800 | 4.0300 | 4.1900 | 4.1431 | 79,346,700 |
| Jan 23, 2025 | 4.3400 | 4.3600 | 4.2100 | 4.2900 | 4.2420 | 28,102,300 |
| Jan 22, 2025 | 4.4000 | 4.4400 | 4.3300 | 4.3500 | 4.3013 | 21,787,400 |
| Jan 21, 2025 | 4.3800 | 4.5000 | 4.3200 | 4.3800 | 4.3310 | 43,643,800 |
| Jan 20, 2025 | 4.3200 | 4.3800 | 4.1500 | 4.3400 | 4.2915 | 44,788,400 |
| Jan 17, 2025 | 4.0000 | 4.2700 | 3.8500 | 4.2400 | 4.1926 | 101,309,600 |
| Jan 16, 2025 | 4.5100 | 4.5300 | 4.1500 | 4.2600 | 4.2123 | 80,291,100 |
| Jan 15, 2025 | 4.7500 | 4.8100 | 4.3800 | 4.4500 | 4.4002 | 58,657,600 |
| Jan 14, 2025 | 5.0500 | 5.0700 | 4.7200 | 4.7200 | 4.6672 | 32,388,000 |
| Jan 13, 2025 | 4.9800 | 4.9900 | 4.7700 | 4.7900 | 4.7364 | 17,975,900 |
| Jan 10, 2025 | 5.0500 | 5.0700 | 4.9500 | 5.0000 | 4.9441 | 22,578,600 |
| Jan 9, 2025 | 5.1900 | 5.2000 | 4.9000 | 4.9900 | 4.9342 | 49,258,300 |
| Jan 8, 2025 | 5.2500 | 5.3800 | 5.1400 | 5.1900 | 5.1319 | 52,334,800 |
| Jan 7, 2025 | 4.8800 | 5.2400 | 4.8700 | 5.2000 | 5.1418 | 78,528,800 |
| Jan 6, 2025 | 4.7100 | 4.8700 | 4.6800 | 4.8600 | 4.8056 | 25,462,000 |
| Jan 3, 2025 | 4.7200 | 4.7200 | 4.6700 | 4.7000 | 4.6474 | 25,747,800 |
| Jan 2, 2025 | 4.7600 | 4.7700 | 4.6800 | 4.7000 | 4.6474 | 16,001,300 |
| Dec 31, 2024 | 4.8300 | 4.8300 | 4.6800 | 4.7400 | 4.6870 | 20,355,600 |
| Dec 30, 2024 | 4.6900 | 4.8400 | 4.6600 | 4.7800 | 4.7265 | 20,837,700 |
| Dec 27, 2024 | 4.6200 | 4.7200 | 4.6200 | 4.6900 | 4.6375 | 19,635,800 |
| Dec 26, 2024 | 4.6300 | 4.6700 | 4.6000 | 4.6200 | 4.5683 | 12,728,100 |
| Dec 24, 2024 | 4.6100 | 4.6500 | 4.5000 | 4.6200 | 4.5683 | 17,137,800 |
| Dec 23, 2024 | 4.7900 | 4.7900 | 4.5400 | 4.6100 | 4.5584 | 23,397,900 |
| Dec 20, 2024 | 4.7200 | 4.9000 | 4.7100 | 4.7800 | 4.7265 | 33,070,900 |
| Dec 19, 2024 | 2:1 Stock Splits | |||||
| Dec 19, 2024 | 4.7200 | 4.8400 | 4.6500 | 4.7100 | 4.6573 | 16,080,300 |
| Dec 18, 2024 | 4.8250 | 4.8300 | 4.7750 | 4.7850 | 4.7315 | 25,189,000 |
| Dec 17, 2024 | 4.8000 | 4.8600 | 4.7900 | 4.8050 | 4.7513 | 15,561,400 |
| Dec 16, 2024 | 4.8850 | 4.8850 | 4.7250 | 4.8000 | 4.7463 | 16,657,600 |
| Dec 13, 2024 | 4.8250 | 4.8950 | 4.8200 | 4.8850 | 4.8304 | 16,303,000 |
| Dec 12, 2024 | 4.8000 | 4.8200 | 4.7500 | 4.8000 | 4.7463 | 16,226,200 |
| Dec 11, 2024 | 4.7200 | 4.8250 | 4.6800 | 4.7850 | 4.7315 | 27,055,800 |
| Dec 10, 2024 | 4.5950 | 4.7300 | 4.5700 | 4.7250 | 4.6721 | 22,857,200 |
| Dec 9, 2024 | 4.6000 | 4.6100 | 4.5400 | 4.6100 | 4.5584 | 14,817,600 |
| Dec 6, 2024 | 4.5600 | 4.6250 | 4.5250 | 4.6200 | 4.5683 | 10,100,600 |
| Dec 5, 2024 | 4.6350 | 4.6350 | 4.5200 | 4.5600 | 4.5090 | 8,947,200 |
| Dec 4, 2024 | 4.6400 | 4.6400 | 4.5650 | 4.6000 | 4.5485 | 8,985,400 |
| Dec 3, 2024 | 4.5450 | 4.6250 | 4.5450 | 4.6250 | 4.5733 | 9,313,600 |
| Dec 2, 2024 | 4.4550 | 4.5450 | 4.4550 | 4.5450 | 4.4942 | 11,658,400 |
| Nov 29, 2024 | 4.5000 | 4.5450 | 4.4450 | 4.4500 | 4.4002 | 12,682,800 |
| Nov 28, 2024 | 4.5200 | 4.5650 | 4.4550 | 4.5150 | 4.4645 | 31,978,000 |
| Nov 27, 2024 | 4.5000 | 4.5450 | 4.5000 | 4.5100 | 4.4596 | 5,444,800 |
| Nov 26, 2024 | 4.5650 | 4.6000 | 4.5050 | 4.5100 | 4.4596 | 9,385,800 |
| Nov 25, 2024 | 4.5850 | 4.6250 | 4.5450 | 4.5650 | 4.5139 | 35,205,000 |
| Nov 22, 2024 | 4.4950 | 4.6000 | 4.4650 | 4.5850 | 4.5337 | 14,733,600 |
| Nov 21, 2024 | 4.5400 | 4.5400 | 4.4350 | 4.4350 | 4.3854 | 11,918,600 |
| Nov 20, 2024 | 4.4700 | 4.5400 | 4.4400 | 4.5400 | 4.4892 | 13,587,200 |
| Nov 19, 2024 | 4.4450 | 4.4900 | 4.4250 | 4.4450 | 4.3953 | 7,159,000 |
| Nov 18, 2024 | 4.3500 | 4.4250 | 4.3500 | 4.4250 | 4.3755 | 10,328,400 |
| Nov 15, 2024 | 4.3600 | 4.3900 | 4.3250 | 4.3500 | 4.3013 | 25,880,800 |
| Nov 14, 2024 | 4.4050 | 4.4450 | 4.3600 | 4.3600 | 4.3112 | 13,556,200 |
| Nov 13, 2024 | 4.4500 | 4.4500 | 4.3900 | 4.4000 | 4.3508 | 13,774,400 |
| Nov 12, 2024 | 4.4250 | 4.4800 | 4.4250 | 4.4500 | 4.4002 | 18,406,600 |
| Nov 11, 2024 | 4.4250 | 4.4500 | 4.4100 | 4.4200 | 4.3706 | 6,747,400 |
| Nov 8, 2024 | 4.4050 | 4.4350 | 4.3850 | 4.4100 | 4.3607 | 6,902,400 |
| Nov 7, 2024 | 4.5000 | 4.5500 | 4.3950 | 4.4050 | 4.3557 | 19,356,600 |
| Nov 6, 2024 | 4.3700 | 4.4750 | 4.3500 | 4.4750 | 4.4249 | 10,645,400 |
| Nov 5, 2024 | 4.5400 | 4.6900 | 4.3100 | 4.3450 | 4.2964 | 40,818,400 |
| Nov 4, 2024 | 4.2750 | 4.3600 | 4.2550 | 4.3250 | 4.2766 | 22,605,400 |
| Nov 1, 2024 | 4.2250 | 4.2850 | 4.2050 | 4.2400 | 4.1926 | 25,877,600 |
| Oct 30, 2024 | 4.2100 | 4.2900 | 4.2050 | 4.2700 | 4.2222 | 38,865,400 |
| Oct 29, 2024 | 4.2100 | 4.2400 | 4.2050 | 4.2050 | 4.1580 | 13,269,400 |
| Oct 28, 2024 | 4.2750 | 4.3450 | 4.1550 | 4.1900 | 4.1431 | 25,276,000 |
| Oct 25, 2024 | 4.2000 | 4.2650 | 4.2000 | 4.2500 | 4.2025 | 15,081,800 |
| Oct 24, 2024 | 4.2650 | 4.3050 | 4.2050 | 4.2050 | 4.1580 | 22,644,600 |
| Oct 23, 2024 | 4.3050 | 4.4250 | 4.2500 | 4.2500 | 4.2025 | 34,613,000 |
| Oct 22, 2024 | 4.1000 | 4.2750 | 4.1000 | 4.2700 | 4.2222 | 39,313,000 |
| Oct 21, 2024 | 4.0950 | 4.1200 | 4.0050 | 4.1000 | 4.0541 | 14,910,200 |
| Oct 18, 2024 | 4.1000 | 4.1650 | 4.0750 | 4.1000 | 4.0541 | 18,801,600 |
| Oct 17, 2024 | 4.1000 | 4.1100 | 4.0700 | 4.0850 | 4.0393 | 16,490,200 |
| Oct 16, 2024 | 4.0900 | 4.1250 | 4.0750 | 4.0900 | 4.0443 | 35,982,400 |
| Oct 15, 2024 | 4.1000 | 4.1200 | 4.0750 | 4.1000 | 4.0541 | 22,228,600 |
| Oct 14, 2024 | 4.0750 | 4.1400 | 4.0700 | 4.0800 | 4.0344 | 18,292,000 |
| Oct 11, 2024 | 4.0950 | 4.1100 | 4.0600 | 4.0750 | 4.0294 | 11,785,400 |
| Oct 10, 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0950 | 4.0492 | 20,831,400 |
| Oct 9, 2024 | 4.0000 | 4.1350 | 4.0000 | 4.0900 | 4.0443 | 14,468,600 |
| Oct 8, 2024 | 3.9250 | 3.9950 | 3.8900 | 3.9950 | 3.9503 | 21,509,000 |
| Oct 7, 2024 | 3.9550 | 3.9950 | 3.8950 | 3.9250 | 3.8811 | 31,855,400 |
| Oct 4, 2024 | 3.9400 | 3.9950 | 3.9000 | 3.9550 | 3.9108 | 15,751,000 |
| Oct 3, 2024 | 3.9750 | 3.9800 | 3.9150 | 3.9400 | 3.8959 | 16,311,000 |
| Oct 2, 2024 | 3.9250 | 3.9900 | 3.8650 | 3.9750 | 3.9305 | 28,890,800 |
| Oct 1, 2024 | 4.0400 | 4.0400 | 3.9350 | 3.9600 | 3.9157 | 19,289,400 |
| Sep 30, 2024 | 4.0500 | 4.0850 | 4.0150 | 4.0400 | 3.9948 | 16,027,800 |
| Sep 27, 2024 | 4.1500 | 4.1750 | 3.9950 | 4.0500 | 4.0047 | 45,434,000 |
| Sep 26, 2024 | 4.0250 | 4.0400 | 3.9900 | 4.0050 | 3.9602 | 17,941,400 |
| Sep 25, 2024 | 4.0350 | 4.0700 | 3.9850 | 4.0400 | 3.9948 | 20,010,800 |
| Sep 24, 2024 | 4.1000 | 4.1150 | 4.0050 | 4.0350 | 3.9899 | 17,269,200 |
| Sep 23, 2024 | 4.0950 | 4.1450 | 4.0500 | 4.1000 | 4.0541 | 15,041,800 |
| Sep 20, 2024 | 4.0800 | 4.2150 | 4.0800 | 4.1150 | 4.0690 | 29,635,400 |
| Sep 19, 2024 | 3.9000 | 4.0750 | 3.9000 | 4.0750 | 4.0294 | 29,670,200 |
| Sep 18, 2024 | 3.8550 | 3.9000 | 3.8100 | 3.9000 | 3.8564 | 14,861,000 |
| Sep 17, 2024 | 3.7950 | 3.8950 | 3.7950 | 3.8550 | 3.8119 | 19,678,000 |
| Sep 13, 2024 | 3.7150 | 3.7950 | 3.7150 | 3.7950 | 3.7526 | 8,787,800 |
| Sep 12, 2024 | 3.6950 | 3.7750 | 3.6950 | 3.7250 | 3.6833 | 18,087,800 |
| Sep 11, 2024 | 3.6750 | 3.7000 | 3.6550 | 3.6750 | 3.6339 | 20,647,200 |
| Sep 10, 2024 | 3.7200 | 3.7700 | 3.6750 | 3.6750 | 3.6339 | 11,501,600 |
| Sep 9, 2024 | 3.5900 | 3.7100 | 3.5450 | 3.6750 | 3.6339 | 25,196,800 |
| Sep 6, 2024 | 3.8050 | 3.8250 | 3.6950 | 3.7050 | 3.6636 | 15,054,400 |
| Sep 5, 2024 | 3.7750 | 3.8250 | 3.7400 | 3.7900 | 3.7476 | 15,377,400 |
| Sep 4, 2024 | 3.6900 | 3.7750 | 3.6250 | 3.7750 | 3.7328 | 8,942,400 |
| Sep 3, 2024 | 3.7750 | 3.8250 | 3.7450 | 3.7650 | 3.7229 | 8,626,000 |
| Sep 2, 2024 | 3.7550 | 3.8650 | 3.7500 | 3.7750 | 3.7328 | 25,456,200 |
| Aug 30, 2024 | 3.6900 | 3.7600 | 3.6400 | 3.7500 | 3.7081 | 71,437,400 |
| Aug 29, 2024 | 3.8950 | 3.8950 | 3.6850 | 3.6900 | 3.6487 | 32,884,200 |
| Aug 28, 2024 | 3.9100 | 3.9250 | 3.8100 | 3.8900 | 3.8465 | 22,340,200 |
| Aug 27, 2024 | 3.8050 | 3.9350 | 3.7750 | 3.8950 | 3.8514 | 16,775,200 |
| Aug 26, 2024 | 3.7550 | 3.8250 | 3.7550 | 3.8100 | 3.7674 | 10,957,600 |
| Aug 23, 2024 | 3.7550 | 3.7750 | 3.7550 | 3.7650 | 3.7229 | 14,313,600 |
| Aug 22, 2024 | 3.8100 | 3.8150 | 3.7450 | 3.7550 | 3.7130 | 28,081,800 |
| Aug 21, 2024 | 3.7150 | 3.8800 | 3.6500 | 3.7750 | 3.7328 | 27,539,000 |
| Aug 20, 2024 | 3.7500 | 3.7500 | 3.6250 | 3.7000 | 3.6586 | 18,977,000 |
| Aug 19, 2024 | 3.7100 | 3.7650 | 3.7050 | 3.7250 | 3.6833 | 20,584,800 |
| Aug 16, 2024 | 3.7500 | 3.7800 | 3.7000 | 3.7000 | 3.6586 | 10,659,400 |
| Aug 15, 2024 | 3.7600 | 3.7850 | 3.6850 | 3.7450 | 3.7031 | 13,941,600 |
| Aug 14, 2024 | 3.7700 | 3.7900 | 3.7250 | 3.7750 | 3.7328 | 16,265,800 |
| Aug 13, 2024 | 3.8350 | 3.8400 | 3.6800 | 3.7550 | 3.7130 | 19,814,200 |
| Aug 12, 2024 | 3.7800 | 3.8600 | 3.7550 | 3.8450 | 3.8020 | 25,675,400 |
| Aug 9, 2024 | 3.7500 | 3.7950 | 3.7350 | 3.7800 | 3.7377 | 18,620,000 |
| Aug 8, 2024 | 3.6600 | 3.7100 | 3.6250 | 3.6900 | 3.6487 | 26,248,800 |
| Aug 7, 2024 | 3.7000 | 3.7900 | 3.6000 | 3.7800 | 3.7377 | 27,971,400 |
| Aug 6, 2024 | 3.5250 | 3.7000 | 3.4950 | 3.7000 | 3.6586 | 44,701,600 |
| Aug 5, 2024 | 3.7350 | 3.7350 | 3.4700 | 3.4750 | 3.4361 | 77,308,600 |
| Aug 2, 2024 | 3.8850 | 3.8900 | 3.7950 | 3.8200 | 3.7773 | 23,966,000 |
| Aug 1, 2024 | 3.9350 | 3.9550 | 3.8550 | 3.9200 | 3.8762 | 11,595,400 |
| Jul 31, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9300 | 3.8860 | 25,547,600 |
| Jul 30, 2024 | 4.0000 | 4.0150 | 3.9550 | 3.9600 | 3.9157 | 8,649,400 |
| Jul 29, 2024 | 3.9500 | 4.0350 | 3.9500 | 3.9900 | 3.9454 | 15,195,400 |
| Jul 26, 2024 | 3.9250 | 3.9600 | 3.9100 | 3.9250 | 3.8811 | 12,783,800 |
| Jul 25, 2024 | 4.0150 | 4.0150 | 3.9050 | 3.9250 | 3.8811 | 36,922,800 |
| Jul 24, 2024 | 4.0500 | 4.0800 | 4.0300 | 4.0450 | 3.9998 | 14,931,000 |
| Jul 23, 2024 | 3.9950 | 4.1150 | 3.9950 | 4.0800 | 4.0344 | 15,412,600 |
| Jul 22, 2024 | 4.1200 | 4.1200 | 3.9550 | 3.9750 | 3.9305 | 25,206,800 |
| Jul 19, 2024 | 4.1650 | 4.2300 | 4.0450 | 4.1000 | 4.0541 | 21,777,800 |
| Jul 18, 2024 | 4.1200 | 4.2450 | 4.0200 | 4.1400 | 4.0937 | 47,672,400 |
| Jul 17, 2024 | 3.9900 | 4.1750 | 3.9900 | 4.1250 | 4.0789 | 46,776,200 |
| Jul 16, 2024 | 3.9400 | 3.9900 | 3.9300 | 3.9750 | 3.9305 | 16,206,200 |
| Jul 15, 2024 | 3.9000 | 3.9900 | 3.8850 | 3.9500 | 3.9058 | 33,588,600 |
| Jul 12, 2024 | 3.9750 | 3.9750 | 3.8500 | 3.9000 | 3.8564 | 39,356,600 |
| Jul 11, 2024 | 3.7700 | 3.9850 | 3.7700 | 3.9400 | 3.8959 | 56,014,600 |
| Jul 10, 2024 | 3.6650 | 3.7850 | 3.6550 | 3.7600 | 3.7179 | 28,081,600 |
| Jul 9, 2024 | 3.6250 | 3.7000 | 3.6250 | 3.6650 | 3.6240 | 32,477,000 |
| Jul 5, 2024 | 3.6500 | 3.6750 | 3.5550 | 3.6250 | 3.5845 | 17,784,200 |
| Jul 4, 2024 | 3.6150 | 3.6800 | 3.5600 | 3.6450 | 3.6042 | 61,551,400 |
| Jul 3, 2024 | 3.3650 | 3.6200 | 3.3650 | 3.6200 | 3.5795 | 42,264,600 |
| Jul 2, 2024 | 3.3150 | 3.3600 | 3.3050 | 3.3500 | 3.3125 | 33,273,800 |
| Jul 1, 2024 | 3.2850 | 3.3150 | 3.2750 | 3.3000 | 3.2631 | 7,218,000 |
| Jun 28, 2024 | 3.3250 | 3.3250 | 3.2850 | 3.2900 | 3.2532 | 24,418,800 |
| Jun 27, 2024 | 3.3150 | 3.3400 | 3.3000 | 3.3250 | 3.2878 | 21,584,800 |
| Jun 26, 2024 | 3.2750 | 3.3300 | 3.2750 | 3.2950 | 3.2581 | 18,938,000 |
| Jun 25, 2024 | 3.2750 | 3.2800 | 3.2300 | 3.2500 | 3.2136 | 25,005,400 |
| Jun 24, 2024 | 3.1850 | 3.2850 | 3.1450 | 3.2700 | 3.2334 | 34,251,000 |
| Jun 21, 2024 | 3.2200 | 3.2850 | 3.1900 | 3.1900 | 3.1543 | 44,205,200 |
| Jun 20, 2024 | 3.2400 | 3.2400 | 3.1850 | 3.2200 | 3.1840 | 14,162,600 |
| Jun 19, 2024 | 3.2500 | 3.2800 | 3.2250 | 3.2500 | 3.2136 | 11,911,800 |
| Jun 18, 2024 | 3.2900 | 3.3250 | 3.2500 | 3.2550 | 3.2186 | 15,067,400 |
| Jun 14, 2024 | 3.3100 | 3.3600 | 3.2700 | 3.2700 | 3.2334 | 11,116,000 |
| Jun 13, 2024 | 3.2600 | 3.3400 | 3.2200 | 3.3000 | 3.2631 | 14,705,800 |
| Jun 12, 2024 | 3.2000 | 3.3500 | 3.1800 | 3.2450 | 3.2087 | 28,677,600 |
| Jun 11, 2024 | 3.0800 | 3.2250 | 3.0650 | 3.2000 | 3.1642 | 42,621,200 |
| Jun 10, 2024 | 3.0250 | 3.0950 | 3.0150 | 3.0600 | 3.0258 | 18,041,000 |
| Jun 7, 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0250 | 2.9912 | 18,145,600 |
| Jun 6, 2024 | 3.0600 | 3.0700 | 3.0100 | 3.0250 | 2.9912 | 8,698,400 |
| Jun 5, 2024 | 3.0950 | 3.0950 | 3.0500 | 3.0650 | 3.0307 | 7,210,600 |
| Jun 4, 2024 | 3.0300 | 3.1000 | 3.0150 | 3.1000 | 3.0653 | 11,535,400 |
| May 31, 2024 | 3.0750 | 3.0750 | 3.0150 | 3.0350 | 3.0011 | 44,337,600 |
| May 30, 2024 | 3.0400 | 3.0850 | 3.0250 | 3.0750 | 3.0406 | 17,615,600 |
| May 29, 2024 | 3.0400 | 3.0600 | 3.0250 | 3.0400 | 3.0060 | 13,866,600 |
| May 28, 2024 | 3.0500 | 3.0650 | 3.0000 | 3.0350 | 3.0011 | 12,840,000 |
| May 27, 2024 | 3.0900 | 3.1200 | 3.0400 | 3.0500 | 3.0159 | 32,438,200 |
| May 24, 2024 | 3.0000 | 3.0400 | 2.9750 | 3.0250 | 2.9912 | 22,709,400 |
| May 23, 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 2.9664 | 21,724,400 |
| May 21, 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9150 | 2.8824 | 29,112,200 |
| May 20, 2024 | 2.7950 | 2.9600 | 2.7900 | 2.9000 | 2.8676 | 28,262,600 |
| May 17, 2024 | 2.7500 | 2.7900 | 2.7400 | 2.7900 | 2.7588 | 10,184,200 |
| May 16, 2024 | 2.7250 | 2.7550 | 2.7250 | 2.7500 | 2.7192 | 8,187,600 |
| May 15, 2024 | 2.7350 | 2.7400 | 2.7150 | 2.7250 | 2.6945 | 6,773,800 |
| May 14, 2024 | 2.7450 | 2.7450 | 2.7250 | 2.7300 | 2.6995 | 9,300,400 |
| May 13, 2024 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | 2.7094 | 6,114,800 |
| May 10, 2024 | 2.7300 | 2.7600 | 2.7150 | 2.7300 | 2.6995 | 7,115,000 |
| May 9, 2024 | 2.7250 | 2.7300 | 2.7200 | 2.7250 | 2.6945 | 7,386,400 |
Related Tickers
5263.KL Sunway Construction Group Berhad
4.7400
-0.21%
1651.KL Malaysian Resources Corporation Berhad
0.5000
0.00%
7161.KL Kerjaya Prospek Group Berhad
2.0500
0.00%
9679.KL WCT Holdings Berhad
0.6350
-1.55%
0245.KL MN Holdings Berhad
1.2000
-1.64%
7245.KL Citaglobal Berhad
0.7900
+0.64%
8311.KL Pesona Metro Holdings Berhad
0.2800
0.00%
0193.KL Kinergy Advancement Berhad
0.3300
+1.54%
5703.KL Muhibbah Engineering (M) Bhd.
0.6100
0.00%
7595.KL MGB Berhad
0.6150
-0.81%