Kuala Lumpur - Delayed Quote MYR
Maxis Berhad (6012.KL)
3.7800
+0.0500
+(1.34%)
At close: 4:59:49 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 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | 3.7800 | 1,625,000 |
| May 8, 2025 | 3.6900 | 3.7500 | 3.6900 | 3.7300 | 3.7300 | 3,520,600 |
| May 7, 2025 | 3.6900 | 3.7500 | 3.6700 | 3.7300 | 3.7300 | 3,772,000 |
| May 6, 2025 | 3.6700 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 1,649,400 |
| May 5, 2025 | 3.7100 | 3.7200 | 3.6500 | 3.6500 | 3.6500 | 756,900 |
| May 2, 2025 | 3.7100 | 3.7100 | 3.6800 | 3.7100 | 3.7100 | 1,584,700 |
| Apr 30, 2025 | 3.6300 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 2,868,600 |
| Apr 29, 2025 | 3.6600 | 3.6900 | 3.6200 | 3.6300 | 3.6300 | 2,654,600 |
| Apr 28, 2025 | 3.5800 | 3.6700 | 3.5800 | 3.6600 | 3.6600 | 1,746,100 |
| Apr 25, 2025 | 3.5800 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 2,957,500 |
| Apr 24, 2025 | 3.5800 | 3.6900 | 3.5700 | 3.5800 | 3.5800 | 3,988,900 |
| Apr 23, 2025 | 3.5400 | 3.5900 | 3.5300 | 3.5800 | 3.5800 | 5,760,900 |
| Apr 22, 2025 | 3.4700 | 3.5400 | 3.4400 | 3.5400 | 3.5400 | 3,312,900 |
| Apr 21, 2025 | 3.4500 | 3.5300 | 3.4500 | 3.4900 | 3.4900 | 3,250,100 |
| Apr 18, 2025 | 3.4300 | 3.4700 | 3.4300 | 3.4600 | 3.4600 | 485,200 |
| Apr 17, 2025 | 3.4500 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 2,113,100 |
| Apr 16, 2025 | 3.4100 | 3.4800 | 3.4100 | 3.4500 | 3.4500 | 1,470,800 |
| Apr 15, 2025 | 3.3900 | 3.4700 | 3.3900 | 3.4500 | 3.4500 | 2,304,600 |
| Apr 14, 2025 | 3.3900 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | 869,100 |
| Apr 11, 2025 | 3.2900 | 3.4200 | 3.2900 | 3.3900 | 3.3900 | 2,221,200 |
| Apr 10, 2025 | 3.2700 | 3.3700 | 3.2600 | 3.3400 | 3.3400 | 2,261,900 |
| Apr 9, 2025 | 3.2800 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 2,369,700 |
| Apr 8, 2025 | 3.2900 | 3.3300 | 3.2400 | 3.3000 | 3.3000 | 1,272,400 |
| Apr 7, 2025 | 3.3300 | 3.3300 | 3.1300 | 3.2800 | 3.2800 | 3,254,400 |
| Apr 4, 2025 | 3.3200 | 3.4000 | 3.3200 | 3.3700 | 3.3700 | 614,600 |
| Apr 3, 2025 | 3.4000 | 3.4400 | 3.3500 | 3.4000 | 3.4000 | 1,016,100 |
| Apr 2, 2025 | 3.3900 | 3.4200 | 3.3500 | 3.4100 | 3.4100 | 1,650,900 |
| Mar 28, 2025 | 3.3800 | 3.4300 | 3.3500 | 3.3900 | 3.3900 | 1,759,300 |
| Mar 27, 2025 | 3.3600 | 3.4400 | 3.3100 | 3.4000 | 3.4000 | 2,586,000 |
| Mar 26, 2025 | 3.3000 | 3.4000 | 3.2600 | 3.3600 | 3.3600 | 3,884,700 |
| Mar 25, 2025 | 3.1800 | 3.3000 | 3.1600 | 3.2600 | 3.2600 | 4,297,600 |
| Mar 24, 2025 | 3.1200 | 3.1800 | 3.1200 | 3.1700 | 3.1700 | 887,800 |
| Mar 21, 2025 | 3.2000 | 3.2100 | 3.1100 | 3.1200 | 3.1200 | 8,314,600 |
| Mar 20, 2025 | 3.1900 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 1,190,200 |
| Mar 19, 2025 | 3.1900 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 2,857,900 |
| Mar 17, 2025 | 3.2300 | 3.2500 | 3.1900 | 3.1900 | 3.1900 | 2,005,200 |
| Mar 14, 2025 | 3.2200 | 3.2600 | 3.2000 | 3.2300 | 3.2300 | 2,746,000 |
| Mar 13, 2025 | 3.2300 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 1,399,100 |
| Mar 12, 2025 | 3.2700 | 3.2700 | 3.1600 | 3.2200 | 3.2200 | 4,088,800 |
| Mar 11, 2025 | 3.2600 | 3.3400 | 3.2100 | 3.2700 | 3.2700 | 1,342,200 |
| Mar 10, 2025 | 3.3800 | 3.4000 | 3.2400 | 3.2700 | 3.2700 | 3,391,300 |
| Mar 7, 2025 | 3.4700 | 3.4900 | 3.3600 | 3.3700 | 3.3700 | 2,302,900 |
| Mar 6, 2025 | 0.05 Dividend | |||||
| Mar 6, 2025 | 3.4000 | 3.5100 | 3.3800 | 3.5000 | 3.5000 | 4,363,600 |
| Mar 5, 2025 | 3.5100 | 3.5100 | 3.4100 | 3.4100 | 3.3600 | 2,689,800 |
| Mar 4, 2025 | 3.4500 | 3.5100 | 3.4100 | 3.4900 | 3.4388 | 3,430,300 |
| Mar 3, 2025 | 3.4600 | 3.4900 | 3.4400 | 3.4500 | 3.3994 | 1,331,800 |
| Feb 28, 2025 | 3.5300 | 3.5300 | 3.4300 | 3.4600 | 3.4093 | 6,187,000 |
| Feb 27, 2025 | 3.4600 | 3.5300 | 3.4500 | 3.5200 | 3.4684 | 3,528,200 |
| Feb 26, 2025 | 3.4200 | 3.4700 | 3.4200 | 3.4700 | 3.4191 | 1,472,000 |
| Feb 25, 2025 | 3.4600 | 3.4700 | 3.4000 | 3.4200 | 3.3699 | 2,005,500 |
| Feb 24, 2025 | 3.4400 | 3.4800 | 3.4200 | 3.4700 | 3.4191 | 1,201,600 |
| Feb 21, 2025 | 3.4300 | 3.4600 | 3.4000 | 3.4300 | 3.3797 | 2,904,500 |
| Feb 20, 2025 | 3.5000 | 3.5200 | 3.4200 | 3.4300 | 3.3797 | 1,794,600 |
| Feb 19, 2025 | 3.5200 | 3.5500 | 3.4700 | 3.5200 | 3.4684 | 1,832,400 |
| Feb 18, 2025 | 3.4200 | 3.5700 | 3.4100 | 3.5200 | 3.4684 | 1,840,400 |
| Feb 17, 2025 | 3.5000 | 3.5000 | 3.4100 | 3.4200 | 3.3699 | 1,431,400 |
| Feb 14, 2025 | 3.5300 | 3.5400 | 3.4700 | 3.4900 | 3.4388 | 2,255,900 |
| Feb 13, 2025 | 3.5300 | 3.5600 | 3.4900 | 3.5100 | 3.4585 | 1,054,700 |
| Feb 12, 2025 | 3.4800 | 3.5600 | 3.4700 | 3.5300 | 3.4782 | 1,175,800 |
| Feb 10, 2025 | 3.5100 | 3.5200 | 3.4800 | 3.4800 | 3.4290 | 1,721,500 |
| Feb 7, 2025 | 3.5500 | 3.5600 | 3.5100 | 3.5200 | 3.4684 | 755,800 |
| Feb 6, 2025 | 3.5100 | 3.5400 | 3.5000 | 3.5400 | 3.4881 | 794,300 |
| Feb 5, 2025 | 3.5200 | 3.5600 | 3.5000 | 3.5100 | 3.4585 | 1,641,800 |
| Feb 4, 2025 | 3.4600 | 3.5400 | 3.4600 | 3.5300 | 3.4782 | 1,060,300 |
| Feb 3, 2025 | 3.4700 | 3.4900 | 3.4500 | 3.4700 | 3.4191 | 844,300 |
| Jan 31, 2025 | 3.5200 | 3.5200 | 3.4800 | 3.4800 | 3.4290 | 2,021,500 |
| Jan 28, 2025 | 3.6000 | 3.6000 | 3.4900 | 3.5100 | 3.4585 | 2,653,300 |
| Jan 27, 2025 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.5472 | 203,400 |
| Jan 24, 2025 | 3.5600 | 3.5800 | 3.5300 | 3.5800 | 3.5275 | 1,517,600 |
| Jan 23, 2025 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.4979 | 937,300 |
| Jan 22, 2025 | 3.5900 | 3.6200 | 3.5800 | 3.5900 | 3.5374 | 826,200 |
| Jan 21, 2025 | 3.5800 | 3.6600 | 3.5700 | 3.5700 | 3.5177 | 1,239,600 |
| Jan 20, 2025 | 3.5600 | 3.6300 | 3.5600 | 3.6300 | 3.5768 | 942,900 |
| Jan 17, 2025 | 3.5800 | 3.6000 | 3.5500 | 3.5600 | 3.5078 | 1,505,500 |
| Jan 16, 2025 | 3.6500 | 3.6500 | 3.5800 | 3.5800 | 3.5275 | 938,000 |
| Jan 15, 2025 | 3.6100 | 3.6400 | 3.5800 | 3.6000 | 3.5472 | 1,338,800 |
| Jan 14, 2025 | 3.6100 | 3.6700 | 3.6100 | 3.6100 | 3.5571 | 872,100 |
| Jan 13, 2025 | 3.6600 | 3.6600 | 3.5800 | 3.6100 | 3.5571 | 954,000 |
| Jan 10, 2025 | 3.6700 | 3.6800 | 3.6500 | 3.6500 | 3.5965 | 1,318,900 |
| Jan 9, 2025 | 3.5700 | 3.6900 | 3.5700 | 3.6100 | 3.5571 | 3,549,600 |
| Jan 8, 2025 | 3.6500 | 3.6500 | 3.5400 | 3.5600 | 3.5078 | 5,194,300 |
| Jan 7, 2025 | 3.6500 | 3.6600 | 3.6200 | 3.6500 | 3.5965 | 2,477,000 |
| Jan 6, 2025 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.5965 | 4,850,400 |
| Jan 3, 2025 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.5866 | 3,323,500 |
| Jan 2, 2025 | 3.6500 | 3.6600 | 3.6400 | 3.6400 | 3.5866 | 4,027,100 |
| Dec 31, 2024 | 3.6100 | 3.6800 | 3.6100 | 3.6500 | 3.5965 | 2,734,300 |
| Dec 30, 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6100 | 3.5571 | 897,100 |
| Dec 27, 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6100 | 3.5571 | 376,000 |
| Dec 26, 2024 | 3.6000 | 3.6600 | 3.5900 | 3.6300 | 3.5768 | 1,444,200 |
| Dec 24, 2024 | 3.5900 | 3.6000 | 3.5700 | 3.6000 | 3.5472 | 336,000 |
| Dec 23, 2024 | 3.5700 | 3.5900 | 3.5400 | 3.5900 | 3.5374 | 233,200 |
| Dec 20, 2024 | 3.5500 | 3.6200 | 3.5500 | 3.5700 | 3.5177 | 4,889,900 |
| Dec 19, 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5500 | 3.4979 | 9,025,200 |
| Dec 18, 2024 | 3.5700 | 3.6200 | 3.5400 | 3.6000 | 3.5472 | 2,855,000 |
| Dec 17, 2024 | 3.5700 | 3.6300 | 3.5300 | 3.5700 | 3.5177 | 1,673,200 |
| Dec 16, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5700 | 3.5177 | 1,127,700 |
| Dec 13, 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5400 | 3.4881 | 3,697,900 |
| Dec 12, 2024 | 3.5300 | 3.5600 | 3.4900 | 3.5600 | 3.5078 | 1,521,700 |
| Dec 11, 2024 | 3.4900 | 3.5400 | 3.4700 | 3.5300 | 3.4782 | 1,791,300 |
| Dec 10, 2024 | 3.4700 | 3.4900 | 3.4500 | 3.4900 | 3.4388 | 1,562,100 |
| Dec 9, 2024 | 3.4700 | 3.5000 | 3.4700 | 3.5000 | 3.4487 | 748,200 |
| Dec 6, 2024 | 3.5000 | 3.5200 | 3.4700 | 3.4700 | 3.4191 | 1,888,900 |
| Dec 5, 2024 | 3.5100 | 3.5200 | 3.4700 | 3.5000 | 3.4487 | 1,732,300 |
| Dec 4, 2024 | 3.5000 | 3.5300 | 3.4600 | 3.5000 | 3.4487 | 2,755,400 |
| Dec 3, 2024 | 3.5000 | 3.5100 | 3.4400 | 3.4800 | 3.4290 | 3,554,200 |
| Dec 2, 2024 | 3.5000 | 3.5300 | 3.4300 | 3.5000 | 3.4487 | 3,503,500 |
| Nov 29, 2024 | 3.5200 | 3.5300 | 3.4700 | 3.4700 | 3.4191 | 2,833,700 |
| Nov 28, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.4585 | 1,091,900 |
| Nov 27, 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5600 | 3.5078 | 1,375,400 |
| Nov 26, 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5700 | 3.5177 | 2,272,000 |
| Nov 25, 2024 | 3.5300 | 3.6200 | 3.4700 | 3.5800 | 3.5275 | 45,407,600 |
| Nov 22, 2024 | 0.04 Dividend | |||||
| Nov 22, 2024 | 3.5500 | 3.5800 | 3.5200 | 3.5300 | 3.4782 | 1,915,400 |
| Nov 21, 2024 | 3.6400 | 3.6400 | 3.5800 | 3.5900 | 3.4979 | 3,552,200 |
| Nov 20, 2024 | 3.6400 | 3.6800 | 3.5800 | 3.6300 | 3.5369 | 7,638,700 |
| Nov 19, 2024 | 3.5700 | 3.6500 | 3.5600 | 3.6500 | 3.5564 | 5,828,200 |
| Nov 18, 2024 | 3.4400 | 3.5800 | 3.4300 | 3.5700 | 3.4785 | 3,856,700 |
| Nov 15, 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4400 | 3.3518 | 3,708,800 |
| Nov 14, 2024 | 3.6100 | 3.6100 | 3.4900 | 3.5200 | 3.4297 | 6,350,100 |
| Nov 13, 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6300 | 3.5369 | 1,621,500 |
| Nov 12, 2024 | 3.6300 | 3.6900 | 3.5600 | 3.5600 | 3.4687 | 6,676,900 |
| Nov 11, 2024 | 3.5800 | 3.6400 | 3.5700 | 3.6300 | 3.5369 | 1,609,800 |
| Nov 8, 2024 | 3.5300 | 3.5900 | 3.5200 | 3.5700 | 3.4785 | 1,310,900 |
| Nov 7, 2024 | 3.6200 | 3.6200 | 3.5000 | 3.5200 | 3.4297 | 3,820,800 |
| Nov 6, 2024 | 3.7300 | 3.7300 | 3.6100 | 3.6100 | 3.5174 | 1,578,900 |
| Nov 5, 2024 | 3.6000 | 3.7300 | 3.5900 | 3.7300 | 3.6344 | 1,841,300 |
| Nov 4, 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6300 | 3.5369 | 759,000 |
| Nov 1, 2024 | 3.5700 | 3.6500 | 3.5500 | 3.6100 | 3.5174 | 2,598,500 |
| Oct 30, 2024 | 3.7900 | 3.7900 | 3.6200 | 3.6200 | 3.5272 | 3,602,800 |
| Oct 29, 2024 | 3.6200 | 3.8000 | 3.6200 | 3.8000 | 3.7026 | 3,000,400 |
| Oct 28, 2024 | 3.6700 | 3.7200 | 3.6200 | 3.6200 | 3.5272 | 1,285,000 |
| Oct 25, 2024 | 3.8000 | 3.8000 | 3.6700 | 3.6700 | 3.5759 | 1,657,700 |
| Oct 24, 2024 | 3.7800 | 3.8200 | 3.7500 | 3.8000 | 3.7026 | 2,800,700 |
| Oct 23, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7800 | 3.6831 | 1,078,900 |
| Oct 22, 2024 | 3.7200 | 3.8200 | 3.7100 | 3.8200 | 3.7220 | 3,327,600 |
| Oct 21, 2024 | 3.7300 | 3.7300 | 3.6700 | 3.7100 | 3.6149 | 1,255,000 |
| Oct 18, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7300 | 3.6344 | 1,208,600 |
| Oct 17, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.6051 | 2,300,400 |
| Oct 16, 2024 | 3.7500 | 3.8000 | 3.7000 | 3.8000 | 3.7026 | 8,406,900 |
| Oct 15, 2024 | 3.6900 | 3.7700 | 3.6900 | 3.7500 | 3.6538 | 3,974,300 |
| Oct 14, 2024 | 3.6500 | 3.7000 | 3.6200 | 3.6600 | 3.5662 | 2,680,700 |
| Oct 11, 2024 | 3.7000 | 3.7200 | 3.6500 | 3.6500 | 3.5564 | 1,164,600 |
| Oct 10, 2024 | 3.6600 | 3.7100 | 3.6600 | 3.6800 | 3.5856 | 2,140,900 |
| Oct 9, 2024 | 3.7200 | 3.7500 | 3.6500 | 3.6500 | 3.5564 | 1,575,800 |
| Oct 8, 2024 | 3.7200 | 3.7500 | 3.6900 | 3.7200 | 3.6246 | 1,819,400 |
| Oct 7, 2024 | 3.6700 | 3.7800 | 3.6600 | 3.7200 | 3.6246 | 8,368,800 |
| Oct 4, 2024 | 3.8500 | 3.8500 | 3.6200 | 3.6500 | 3.5564 | 8,030,200 |
| Oct 3, 2024 | 3.8800 | 3.9000 | 3.8500 | 3.8700 | 3.7708 | 2,880,100 |
| Oct 2, 2024 | 3.9000 | 3.9300 | 3.8500 | 3.8800 | 3.7805 | 4,045,500 |
| Oct 1, 2024 | 3.9400 | 3.9800 | 3.8900 | 3.9300 | 3.8292 | 2,749,900 |
| Sep 30, 2024 | 3.9400 | 3.9700 | 3.9000 | 3.9500 | 3.8487 | 3,329,800 |
| Sep 27, 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9300 | 3.8292 | 1,791,200 |
| Sep 26, 2024 | 3.9200 | 3.9700 | 3.8800 | 3.9700 | 3.8682 | 1,607,600 |
| Sep 25, 2024 | 3.9400 | 3.9400 | 3.8700 | 3.9200 | 3.8195 | 793,700 |
| Sep 24, 2024 | 3.9300 | 3.9400 | 3.8800 | 3.9400 | 3.8390 | 2,471,300 |
| Sep 23, 2024 | 3.9200 | 3.9300 | 3.8200 | 3.9300 | 3.8292 | 2,449,400 |
| Sep 20, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9200 | 3.8195 | 4,058,300 |
| Sep 19, 2024 | 3.9000 | 4.0000 | 3.8700 | 4.0000 | 3.8974 | 7,211,800 |
| Sep 18, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8900 | 3.7903 | 1,912,600 |
| Sep 17, 2024 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | 3.7903 | 808,500 |
| Sep 13, 2024 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.7415 | 1,131,300 |
| Sep 12, 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8500 | 3.7513 | 2,474,000 |
| Sep 11, 2024 | 3.7800 | 3.8200 | 3.7700 | 3.8100 | 3.7123 | 3,666,400 |
| Sep 10, 2024 | 3.7600 | 3.8200 | 3.7500 | 3.8100 | 3.7123 | 1,525,900 |
| Sep 9, 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7700 | 3.6733 | 1,359,300 |
| Sep 6, 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8200 | 3.7220 | 4,377,600 |
| Sep 5, 2024 | 3.7800 | 3.8500 | 3.7700 | 3.8500 | 3.7513 | 2,212,900 |
| Sep 4, 2024 | 0.04 Dividend | |||||
| Sep 4, 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7900 | 3.6928 | 1,727,200 |
| Sep 3, 2024 | 3.8200 | 3.8700 | 3.8200 | 3.8500 | 3.7123 | 2,134,900 |
| Sep 2, 2024 | 3.8600 | 3.8700 | 3.8100 | 3.8700 | 3.7316 | 1,416,300 |
| Aug 30, 2024 | 3.8700 | 3.8800 | 3.8500 | 3.8600 | 3.7219 | 9,306,100 |
| Aug 29, 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8700 | 3.7316 | 4,858,800 |
| Aug 28, 2024 | 3.7600 | 3.8400 | 3.7300 | 3.8400 | 3.7027 | 7,916,100 |
| Aug 27, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.7600 | 3.6255 | 7,635,000 |
| Aug 26, 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6000 | 3.4712 | 4,904,100 |
| Aug 23, 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5800 | 3.4520 | 2,295,200 |
| Aug 22, 2024 | 3.5400 | 3.6300 | 3.5400 | 3.6200 | 3.4905 | 2,786,000 |
| Aug 21, 2024 | 3.5200 | 3.5600 | 3.4900 | 3.5300 | 3.4038 | 2,251,700 |
| Aug 20, 2024 | 3.5600 | 3.6000 | 3.5000 | 3.5400 | 3.4134 | 1,800,900 |
| Aug 19, 2024 | 3.5300 | 3.5600 | 3.5000 | 3.5400 | 3.4134 | 1,946,100 |
| Aug 16, 2024 | 3.5100 | 3.5600 | 3.5100 | 3.5300 | 3.4038 | 1,812,200 |
| Aug 15, 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5100 | 3.3845 | 1,462,200 |
| Aug 14, 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5400 | 3.4134 | 2,187,200 |
| Aug 13, 2024 | 3.5200 | 3.5400 | 3.4500 | 3.5400 | 3.4134 | 2,064,300 |
| Aug 12, 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5400 | 3.4134 | 2,229,200 |
| Aug 9, 2024 | 3.4400 | 3.4700 | 3.3800 | 3.4200 | 3.2977 | 2,812,700 |
| Aug 8, 2024 | 3.4100 | 3.4700 | 3.3800 | 3.4300 | 3.3073 | 2,708,800 |
| Aug 7, 2024 | 3.3800 | 3.4400 | 3.3200 | 3.4100 | 3.2880 | 2,459,500 |
| Aug 6, 2024 | 3.2600 | 3.4000 | 3.2200 | 3.3800 | 3.2591 | 3,850,400 |
| Aug 5, 2024 | 3.4400 | 3.4500 | 3.2300 | 3.2600 | 3.1434 | 4,237,500 |
| Aug 2, 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4600 | 3.3363 | 1,374,400 |
| Aug 1, 2024 | 3.5300 | 3.5300 | 3.4800 | 3.4800 | 3.3555 | 1,039,200 |
| Jul 31, 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5300 | 3.4038 | 3,267,900 |
| Jul 30, 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5400 | 3.4134 | 1,605,200 |
| Jul 29, 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5400 | 3.4134 | 1,195,600 |
| Jul 26, 2024 | 3.5300 | 3.5400 | 3.5200 | 3.5300 | 3.4038 | 2,670,900 |
| Jul 25, 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5300 | 3.4038 | 1,774,900 |
| Jul 24, 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5500 | 3.4230 | 2,353,000 |
| Jul 23, 2024 | 3.5300 | 3.6000 | 3.5300 | 3.5800 | 3.4520 | 2,362,200 |
| Jul 22, 2024 | 3.6300 | 3.6300 | 3.5000 | 3.5300 | 3.4038 | 1,552,800 |
| Jul 19, 2024 | 3.5900 | 3.6300 | 3.5400 | 3.6300 | 3.5002 | 2,159,200 |
| Jul 18, 2024 | 3.5500 | 3.6000 | 3.5100 | 3.6000 | 3.4712 | 2,320,500 |
| Jul 17, 2024 | 3.4800 | 3.5300 | 3.4700 | 3.5300 | 3.4038 | 617,500 |
| Jul 16, 2024 | 3.5300 | 3.5300 | 3.4600 | 3.4700 | 3.3459 | 4,040,100 |
| Jul 15, 2024 | 3.5300 | 3.5500 | 3.4800 | 3.5300 | 3.4038 | 3,399,200 |
| Jul 12, 2024 | 3.4900 | 3.5500 | 3.4900 | 3.5200 | 3.3941 | 1,585,100 |
| Jul 11, 2024 | 3.4700 | 3.5400 | 3.4700 | 3.5300 | 3.4038 | 1,214,700 |
| Jul 10, 2024 | 3.4400 | 3.5100 | 3.4300 | 3.4600 | 3.3363 | 3,528,200 |
| Jul 9, 2024 | 3.4500 | 3.4700 | 3.4300 | 3.4300 | 3.3073 | 4,022,200 |
| Jul 5, 2024 | 3.4600 | 3.4700 | 3.4300 | 3.4400 | 3.3170 | 1,499,600 |
| Jul 4, 2024 | 3.5300 | 3.5400 | 3.4400 | 3.4500 | 3.3266 | 3,996,100 |
| Jul 3, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.4038 | 593,000 |
| Jul 2, 2024 | 3.5600 | 3.6000 | 3.4900 | 3.5000 | 3.3748 | 2,328,500 |
| Jul 1, 2024 | 3.5700 | 3.6400 | 3.5400 | 3.5800 | 3.4520 | 2,815,200 |
| Jun 28, 2024 | 3.4700 | 3.5500 | 3.4600 | 3.5300 | 3.4038 | 2,174,700 |
| Jun 27, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | 3.3266 | 2,140,800 |
| Jun 26, 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5300 | 3.4038 | 1,024,100 |
| Jun 25, 2024 | 3.5100 | 3.5300 | 3.4800 | 3.4900 | 3.3652 | 1,794,900 |
| Jun 24, 2024 | 3.5300 | 3.5500 | 3.5000 | 3.5500 | 3.4230 | 2,400,000 |
| Jun 21, 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5200 | 3.3941 | 4,576,100 |
| Jun 20, 2024 | 3.6100 | 3.6200 | 3.5500 | 3.5500 | 3.4230 | 1,519,800 |
| Jun 19, 2024 | 3.6200 | 3.6600 | 3.6100 | 3.6100 | 3.4809 | 945,700 |
| Jun 18, 2024 | 3.6400 | 3.6700 | 3.6000 | 3.6400 | 3.5098 | 1,474,900 |
| Jun 14, 2024 | 3.6700 | 3.6800 | 3.6200 | 3.6300 | 3.5002 | 2,831,200 |
| Jun 13, 2024 | 3.6800 | 3.7100 | 3.6600 | 3.6700 | 3.5387 | 1,580,200 |
| Jun 12, 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6600 | 3.5291 | 1,030,400 |
| Jun 11, 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6700 | 3.5387 | 1,864,800 |
| Jun 10, 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6400 | 3.5098 | 910,100 |
| Jun 7, 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6600 | 3.5291 | 1,667,800 |
| Jun 6, 2024 | 3.6300 | 3.6600 | 3.6200 | 3.6500 | 3.5195 | 1,679,500 |
| Jun 5, 2024 | 3.6900 | 3.7100 | 3.6500 | 3.6500 | 3.5195 | 1,655,600 |
| Jun 4, 2024 | 0.04 Dividend | |||||
| Jun 4, 2024 | 3.6000 | 3.7000 | 3.5500 | 3.6800 | 3.5484 | 3,954,700 |
| May 31, 2024 | 3.6700 | 3.6800 | 3.6200 | 3.6300 | 3.4616 | 8,282,700 |
| May 30, 2024 | 3.6400 | 3.6800 | 3.6200 | 3.6600 | 3.4902 | 2,441,800 |
| May 29, 2024 | 3.6700 | 3.6900 | 3.6400 | 3.6400 | 3.4711 | 1,783,900 |
| May 28, 2024 | 3.6900 | 3.7000 | 3.6600 | 3.6700 | 3.4997 | 2,414,100 |
| May 27, 2024 | 3.7100 | 3.7400 | 3.6900 | 3.6900 | 3.5188 | 1,532,400 |
| May 24, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7100 | 3.5379 | 3,124,000 |
| May 23, 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7600 | 3.5856 | 3,018,600 |
| May 21, 2024 | 3.8000 | 3.8000 | 3.7200 | 3.8000 | 3.6237 | 2,952,700 |
| May 20, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.6142 | 3,290,300 |
| May 17, 2024 | 3.6200 | 3.7700 | 3.6200 | 3.7200 | 3.5474 | 4,192,800 |
| May 16, 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6200 | 3.4521 | 1,381,200 |
| May 15, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.4330 | 1,658,200 |
| May 14, 2024 | 3.6200 | 3.6800 | 3.5900 | 3.6600 | 3.4902 | 3,596,300 |
| May 13, 2024 | 3.6000 | 3.6500 | 3.5600 | 3.6100 | 3.4425 | 1,582,900 |
| May 10, 2024 | 3.5400 | 3.6400 | 3.5200 | 3.6000 | 3.4330 | 2,384,800 |
| May 9, 2024 | 3.6000 | 3.6100 | 3.5200 | 3.5300 | 3.3662 | 2,233,100 |
Related Tickers
6947.KL Celcomdigi Berhad
3.8900
+0.52%
6888.KL Axiata Group Berhad
2.1400
+0.47%
4863.KL Telekom Malaysia Berhad
6.98
-0.29%
TRUE.BK True Corporation Public Company Limited
12.70
+1.60%
0195.KL Binasat Communications Berhad
0.1400
-3.45%
032640.KS LG Uplus Corp.
12,870.00
+3.04%
5031.KL TIME dotCom Berhad
5.30
-0.19%
ADVANC.BK Advanced Info Service Public Company Limited
303.00
-0.66%
0172.KL OCK Group Berhad
0.4000
-2.44%
0165.KL XOX Berhad
0.4000
-1.23%