Kuala Lumpur - Delayed Quote MYR
EG Industries Berhad (8907.KL)
1.0500
-0.0500
(-4.55%)
At close: 4:58:43 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 1,014,200 |
| May 30, 2025 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 4,633,100 |
| May 29, 2025 | 1.1000 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 5,259,800 |
| May 28, 2025 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 2,151,500 |
| May 27, 2025 | 1.1300 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1,872,200 |
| May 26, 2025 | 1.1100 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 3,020,700 |
| May 23, 2025 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 2,402,900 |
| May 22, 2025 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 3,184,100 |
| May 21, 2025 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,574,500 |
| May 20, 2025 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 4,173,000 |
| May 19, 2025 | 1.1800 | 1.1800 | 1.0700 | 1.1100 | 1.1100 | 9,071,800 |
| May 16, 2025 | 1.1600 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 7,641,700 |
| May 15, 2025 | 1.1600 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 2,438,500 |
| May 14, 2025 | 1.1400 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 4,104,600 |
| May 13, 2025 | 1.0300 | 1.1300 | 1.0200 | 1.1300 | 1.1300 | 8,956,400 |
| May 9, 2025 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 855,500 |
| May 8, 2025 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,023,600 |
| May 7, 2025 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 1,144,400 |
| May 6, 2025 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 1,619,700 |
| May 5, 2025 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 2,289,700 |
| May 2, 2025 | 1.0300 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 2,416,400 |
| Apr 30, 2025 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 1,182,100 |
| Apr 29, 2025 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 1,370,200 |
| Apr 28, 2025 | 1.0800 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 3,815,000 |
| Apr 25, 2025 | 1.0300 | 1.1000 | 0.9900 | 1.0800 | 1.0800 | 2,457,400 |
| Apr 24, 2025 | 2:1 Stock Splits | |||||
| Apr 24, 2025 | 1.0700 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 3,343,800 |
| Apr 23, 2025 | 1.0600 | 1.0650 | 1.0200 | 1.0500 | 1.0500 | 3,055,200 |
| Apr 22, 2025 | 1.0150 | 1.0450 | 1.0050 | 1.0400 | 1.0400 | 1,595,600 |
| Apr 21, 2025 | 1.0450 | 1.0450 | 1.0100 | 1.0200 | 1.0200 | 3,198,400 |
| Apr 18, 2025 | 1.0400 | 1.0550 | 1.0300 | 1.0450 | 1.0450 | 1,679,600 |
| Apr 17, 2025 | 0.9950 | 1.0450 | 0.9850 | 1.0300 | 1.0300 | 4,883,000 |
| Apr 16, 2025 | 1.0000 | 1.0050 | 0.9750 | 1.0000 | 1.0000 | 2,301,800 |
| Apr 15, 2025 | 1.0150 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 1,787,000 |
| Apr 14, 2025 | 1.0000 | 1.0150 | 0.9850 | 1.0150 | 1.0150 | 1,365,000 |
| Apr 11, 2025 | 0.9750 | 1.0100 | 0.9650 | 0.9800 | 0.9800 | 3,169,800 |
| Apr 10, 2025 | 1.1050 | 1.1050 | 0.9400 | 0.9800 | 0.9800 | 5,238,400 |
| Apr 9, 2025 | 0.9050 | 0.9150 | 0.8300 | 0.8500 | 0.8500 | 4,362,600 |
| Apr 8, 2025 | 0.9250 | 0.9300 | 0.8800 | 0.9150 | 0.9150 | 3,072,600 |
| Apr 7, 2025 | 0.9100 | 1.0000 | 0.8650 | 0.8900 | 0.8900 | 3,643,600 |
| Apr 4, 2025 | 0.9950 | 1.0200 | 0.9300 | 0.9600 | 0.9600 | 2,830,000 |
| Apr 3, 2025 | 1.0000 | 1.0350 | 0.9850 | 1.0000 | 1.0000 | 4,439,400 |
| Apr 2, 2025 | 1.0000 | 1.0050 | 0.9850 | 0.9950 | 0.9950 | 1,141,400 |
| Mar 28, 2025 | 1.0100 | 1.0250 | 0.9950 | 1.0150 | 1.0150 | 1,590,800 |
| Mar 27, 2025 | 1.0000 | 1.0300 | 0.9850 | 1.0250 | 1.0250 | 3,530,200 |
| Mar 26, 2025 | 1.0150 | 1.0350 | 1.0050 | 1.0100 | 1.0100 | 1,625,600 |
| Mar 25, 2025 | 1.0650 | 1.0650 | 1.0100 | 1.0200 | 1.0200 | 2,902,400 |
| Mar 24, 2025 | 1.0550 | 1.0600 | 0.9750 | 1.0600 | 1.0600 | 3,866,200 |
| Mar 21, 2025 | 1.1000 | 1.1250 | 1.0200 | 1.0500 | 1.0500 | 4,186,000 |
| Mar 20, 2025 | 1.0700 | 1.1100 | 1.0650 | 1.0950 | 1.0950 | 1,794,200 |
| Mar 19, 2025 | 1.0600 | 1.0850 | 1.0350 | 1.0700 | 1.0700 | 1,639,800 |
| Mar 17, 2025 | 0.9700 | 1.0650 | 0.9650 | 1.0650 | 1.0650 | 5,631,400 |
| Mar 14, 2025 | 0.9000 | 0.9800 | 0.8900 | 0.9550 | 0.9550 | 2,595,200 |
| Mar 13, 2025 | 0.8700 | 0.9150 | 0.8700 | 0.9100 | 0.9100 | 3,341,000 |
| Mar 12, 2025 | 0.8650 | 0.8950 | 0.8500 | 0.8700 | 0.8700 | 2,550,200 |
| Mar 11, 2025 | 0.9100 | 0.9100 | 0.8000 | 0.8650 | 0.8650 | 10,875,600 |
| Mar 10, 2025 | 1.0250 | 1.0300 | 0.9050 | 0.9300 | 0.9300 | 6,349,200 |
| Mar 7, 2025 | 1.0300 | 1.0300 | 1.0050 | 1.0200 | 1.0200 | 1,052,400 |
| Mar 6, 2025 | 1.0300 | 1.0500 | 1.0050 | 1.0250 | 1.0250 | 1,894,000 |
| Mar 5, 2025 | 1.0150 | 1.0650 | 1.0150 | 1.0200 | 1.0200 | 970,000 |
| Mar 4, 2025 | 1.0950 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 3,917,800 |
| Mar 3, 2025 | 1.0900 | 1.1050 | 1.0750 | 1.1050 | 1.1050 | 1,277,600 |
| Feb 28, 2025 | 1.1050 | 1.1100 | 1.0750 | 1.0850 | 1.0850 | 1,680,000 |
| Feb 27, 2025 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 1,489,400 |
| Feb 26, 2025 | 1.1550 | 1.1800 | 1.0900 | 1.1450 | 1.1450 | 7,973,000 |
| Feb 25, 2025 | 1.2300 | 1.2550 | 1.1350 | 1.1500 | 1.1500 | 6,219,200 |
| Feb 24, 2025 | 1.2100 | 1.2350 | 1.1950 | 1.2250 | 1.2250 | 4,152,600 |
| Feb 21, 2025 | 1.1700 | 1.2600 | 1.1700 | 1.2050 | 1.2050 | 3,764,200 |
| Feb 20, 2025 | 1.1900 | 1.2100 | 1.1600 | 1.1650 | 1.1650 | 3,951,200 |
| Feb 19, 2025 | 1.2100 | 1.2300 | 1.1850 | 1.2000 | 1.2000 | 2,187,400 |
| Feb 18, 2025 | 1.2050 | 1.2250 | 1.1900 | 1.2100 | 1.2100 | 2,846,200 |
| Feb 17, 2025 | 1.2050 | 1.2250 | 1.1950 | 1.2050 | 1.2050 | 924,800 |
| Feb 14, 2025 | 1.2500 | 1.2500 | 1.1750 | 1.2000 | 1.2000 | 3,708,200 |
| Feb 13, 2025 | 1.2300 | 1.2450 | 1.2150 | 1.2400 | 1.2400 | 773,800 |
| Feb 12, 2025 | 1.2600 | 1.2650 | 1.2250 | 1.2300 | 1.2300 | 1,625,400 |
| Feb 10, 2025 | 1.2700 | 1.3050 | 1.2350 | 1.2550 | 1.2550 | 4,397,600 |
| Feb 7, 2025 | 1.2550 | 1.2650 | 1.2300 | 1.2500 | 1.2500 | 3,556,200 |
| Feb 6, 2025 | 1.2400 | 1.2550 | 1.2150 | 1.2500 | 1.2500 | 1,304,200 |
| Feb 5, 2025 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 1,236,400 |
| Feb 4, 2025 | 1.2500 | 1.2550 | 1.2250 | 1.2500 | 1.2500 | 1,439,000 |
| Feb 3, 2025 | 1.2300 | 1.2650 | 1.2150 | 1.2350 | 1.2350 | 2,173,400 |
| Jan 31, 2025 | 1.2500 | 1.2550 | 1.2200 | 1.2250 | 1.2250 | 870,600 |
| Jan 28, 2025 | 1.2300 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 2,494,200 |
| Jan 27, 2025 | 1.2550 | 1.2550 | 1.2150 | 1.2250 | 1.2250 | 2,130,200 |
| Jan 24, 2025 | 1.2750 | 1.2850 | 1.2500 | 1.2600 | 1.2600 | 1,143,000 |
| Jan 23, 2025 | 1.3250 | 1.3250 | 1.2800 | 1.2800 | 1.2800 | 1,158,800 |
| Jan 22, 2025 | 1.3200 | 1.3450 | 1.3100 | 1.3250 | 1.3250 | 3,741,200 |
| Jan 21, 2025 | 1.2900 | 1.3350 | 1.2800 | 1.3050 | 1.3050 | 4,493,400 |
| Jan 20, 2025 | 1.2450 | 1.2850 | 1.2300 | 1.2750 | 1.2750 | 1,846,800 |
| Jan 17, 2025 | 1.2300 | 1.2550 | 1.2000 | 1.2300 | 1.2300 | 5,431,200 |
| Jan 16, 2025 | 1.2750 | 1.2850 | 1.2050 | 1.2200 | 1.2200 | 4,519,200 |
| Jan 15, 2025 | 1.2500 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 4,950,800 |
| Jan 14, 2025 | 1.2750 | 1.3150 | 1.2350 | 1.2500 | 1.2500 | 2,038,200 |
| Jan 13, 2025 | 1.3400 | 1.3900 | 1.2550 | 1.2750 | 1.2750 | 5,948,200 |
| Jan 10, 2025 | 1.3200 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 1,666,400 |
| Jan 9, 2025 | 1.3400 | 1.3800 | 1.2550 | 1.3200 | 1.3200 | 4,466,000 |
| Jan 8, 2025 | 1.2800 | 1.3550 | 1.2700 | 1.3400 | 1.3400 | 11,338,400 |
| Jan 7, 2025 | 1.2650 | 1.2950 | 1.2600 | 1.2750 | 1.2750 | 2,149,200 |
| Jan 6, 2025 | 1.2450 | 1.2750 | 1.2350 | 1.2650 | 1.2650 | 1,587,200 |
| Jan 3, 2025 | 1.2450 | 1.2600 | 1.2200 | 1.2450 | 1.2450 | 2,430,000 |
| Jan 2, 2025 | 1.2250 | 1.2600 | 1.2250 | 1.2450 | 1.2450 | 3,694,200 |
| Dec 31, 2024 | 1.2250 | 1.2400 | 1.2100 | 1.2250 | 1.2250 | 4,101,800 |
| Dec 30, 2024 | 1.2400 | 1.2500 | 1.2050 | 1.2250 | 1.2250 | 2,002,000 |
| Dec 27, 2024 | 1.1850 | 1.2350 | 1.1600 | 1.2350 | 1.2350 | 3,481,600 |
| Dec 26, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1750 | 1.1750 | 1,545,600 |
| Dec 24, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 608,600 |
| Dec 23, 2024 | 1.1250 | 1.1550 | 1.1200 | 1.1400 | 1.1400 | 575,000 |
| Dec 20, 2024 | 1.1600 | 1.1850 | 1.1200 | 1.1400 | 1.1400 | 3,006,400 |
| Dec 19, 2024 | 1.1050 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 3,366,800 |
| Dec 18, 2024 | 1.1450 | 1.1600 | 1.0950 | 1.1150 | 1.1150 | 1,853,000 |
| Dec 17, 2024 | 1.1550 | 1.1800 | 1.1300 | 1.1350 | 1.1350 | 1,021,000 |
| Dec 16, 2024 | 1.1400 | 1.1550 | 1.1250 | 1.1500 | 1.1500 | 1,222,200 |
| Dec 13, 2024 | 1.1250 | 1.1700 | 1.1250 | 1.1400 | 1.1400 | 1,606,800 |
| Dec 12, 2024 | 1.1450 | 1.1700 | 1.1150 | 1.1200 | 1.1200 | 2,195,200 |
| Dec 11, 2024 | 1.1500 | 1.1850 | 1.1250 | 1.1450 | 1.1450 | 4,363,800 |
| Dec 10, 2024 | 1.1200 | 1.1500 | 1.1050 | 1.1400 | 1.1400 | 2,812,200 |
| Dec 9, 2024 | 1.1050 | 1.1250 | 1.0850 | 1.1200 | 1.1200 | 2,044,800 |
| Dec 6, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 703,000 |
| Dec 5, 2024 | 1.0950 | 1.1150 | 1.0800 | 1.1000 | 1.1000 | 1,837,600 |
| Dec 4, 2024 | 1.0600 | 1.1100 | 1.0550 | 1.0800 | 1.0800 | 5,674,600 |
| Dec 3, 2024 | 1.0500 | 1.0700 | 1.0350 | 1.0500 | 1.0500 | 2,482,200 |
| Dec 2, 2024 | 1.0500 | 1.0800 | 1.0250 | 1.0300 | 1.0300 | 11,714,600 |
| Nov 29, 2024 | 0.9950 | 1.0150 | 0.9950 | 1.0150 | 1.0150 | 3,052,000 |
| Nov 28, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 2,439,400 |
| Nov 27, 2024 | 0.9850 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 534,000 |
| Nov 26, 2024 | 0.9750 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 167,000 |
| Nov 25, 2024 | 0.9950 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 582,600 |
| Nov 22, 2024 | 0.9850 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 570,600 |
| Nov 21, 2024 | 0.9650 | 0.9800 | 0.9550 | 0.9800 | 0.9800 | 332,200 |
| Nov 20, 2024 | 0.9800 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 347,400 |
| Nov 19, 2024 | 0.9650 | 0.9900 | 0.9600 | 0.9850 | 0.9850 | 478,200 |
| Nov 18, 2024 | 0.9950 | 0.9950 | 0.9500 | 0.9700 | 0.9700 | 1,206,000 |
| Nov 15, 2024 | 1.0050 | 1.0300 | 0.9650 | 0.9950 | 0.9950 | 3,311,200 |
| Nov 14, 2024 | 0.9950 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 1,610,800 |
| Nov 13, 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 763,600 |
| Nov 12, 2024 | 0.9800 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 520,000 |
| Nov 11, 2024 | 0.9850 | 1.0050 | 0.9600 | 1.0000 | 1.0000 | 368,600 |
| Nov 8, 2024 | 1.0150 | 1.0150 | 0.9800 | 0.9850 | 0.9850 | 842,000 |
| Nov 7, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0050 | 1.0050 | 3,606,200 |
| Nov 6, 2024 | 0.9550 | 1.0100 | 0.9550 | 1.0000 | 1.0000 | 2,411,800 |
| Nov 5, 2024 | 0.9550 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 390,200 |
| Nov 4, 2024 | 0.9550 | 0.9700 | 0.9500 | 0.9650 | 0.9650 | 264,200 |
| Nov 1, 2024 | 0.9850 | 0.9850 | 0.9550 | 0.9700 | 0.9700 | 240,800 |
| Oct 30, 2024 | 0.9600 | 0.9900 | 0.9350 | 0.9850 | 0.9850 | 722,800 |
| Oct 29, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9750 | 0.9750 | 227,400 |
| Oct 28, 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 706,000 |
| Oct 25, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 1,231,400 |
| Oct 24, 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9550 | 0.9550 | 50,400 |
| Oct 23, 2024 | 0.9750 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 253,600 |
| Oct 22, 2024 | 0.9650 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 225,800 |
| Oct 21, 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9550 | 0.9550 | 113,600 |
| Oct 18, 2024 | 0.9700 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | 658,000 |
| Oct 17, 2024 | 0.9650 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 642,800 |
| Oct 16, 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 1,003,200 |
| Oct 15, 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 1,639,000 |
| Oct 14, 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9950 | 0.9950 | 1,308,000 |
| Oct 11, 2024 | 0.9850 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 2,659,600 |
| Oct 10, 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9850 | 0.9850 | 1,012,000 |
| Oct 9, 2024 | 1.0000 | 1.0000 | 0.9650 | 0.9850 | 0.9850 | 660,600 |
| Oct 8, 2024 | 0.9750 | 1.0000 | 0.9750 | 0.9950 | 0.9950 | 1,916,800 |
| Oct 7, 2024 | 1.0050 | 1.0250 | 0.9700 | 0.9750 | 0.9750 | 1,938,000 |
| Oct 4, 2024 | 1.0150 | 1.0200 | 0.9700 | 0.9750 | 0.9750 | 12,042,600 |
| Oct 3, 2024 | 0.9400 | 1.0150 | 0.9350 | 1.0100 | 1.0100 | 2,721,400 |
| Oct 2, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9350 | 0.9350 | 2,225,000 |
| Oct 1, 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9250 | 0.9250 | 562,800 |
| Sep 30, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 3,738,200 |
| Sep 27, 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9200 | 0.9200 | 957,000 |
| Sep 26, 2024 | 0.9250 | 0.9350 | 0.9050 | 0.9250 | 0.9250 | 1,181,000 |
| Sep 25, 2024 | 0.9400 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 1,764,400 |
| Sep 24, 2024 | 0.9100 | 0.9350 | 0.9050 | 0.9300 | 0.9300 | 1,638,600 |
| Sep 23, 2024 | 0.9250 | 0.9250 | 0.9150 | 0.9250 | 0.9250 | 2,048,600 |
| Sep 20, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 1,444,400 |
| Sep 19, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | 568,600 |
| Sep 18, 2024 | 0.9050 | 0.9300 | 0.8950 | 0.9200 | 0.9200 | 2,245,400 |
| Sep 17, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 666,600 |
| Sep 13, 2024 | 0.9000 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 1,757,000 |
| Sep 12, 2024 | 0.9050 | 0.9150 | 0.8950 | 0.9000 | 0.9000 | 893,600 |
| Sep 11, 2024 | 0.9050 | 0.9050 | 0.8900 | 0.9000 | 0.9000 | 2,163,200 |
| Sep 10, 2024 | 0.9150 | 0.9300 | 0.8950 | 0.9000 | 0.9000 | 3,016,800 |
| Sep 9, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 881,000 |
| Sep 6, 2024 | 0.9150 | 0.9350 | 0.9000 | 0.9200 | 0.9200 | 932,400 |
| Sep 5, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9050 | 0.9050 | 2,201,400 |
| Sep 4, 2024 | 0.9300 | 0.9550 | 0.9150 | 0.9500 | 0.9500 | 3,219,800 |
| Sep 3, 2024 | 0.9500 | 0.9650 | 0.9400 | 0.9550 | 0.9550 | 1,179,400 |
| Sep 2, 2024 | 0.9250 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 2,357,600 |
| Aug 30, 2024 | 0.9050 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 2,383,600 |
| Aug 29, 2024 | 0.9500 | 0.9550 | 0.8850 | 0.9000 | 0.9000 | 6,038,200 |
| Aug 28, 2024 | 0.9150 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 5,084,000 |
| Aug 27, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9250 | 0.9250 | 3,130,200 |
| Aug 26, 2024 | 0.9450 | 0.9650 | 0.9350 | 0.9550 | 0.9550 | 2,453,200 |
| Aug 23, 2024 | 1.0250 | 1.0250 | 0.9300 | 0.9450 | 0.9450 | 7,331,800 |
| Aug 22, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 993,000 |
| Aug 21, 2024 | 1.0400 | 1.0400 | 1.0150 | 1.0200 | 1.0200 | 829,800 |
| Aug 20, 2024 | 1.0300 | 1.0650 | 1.0050 | 1.0400 | 1.0400 | 4,936,400 |
| Aug 19, 2024 | 1.0200 | 1.0350 | 1.0150 | 1.0250 | 1.0250 | 4,326,800 |
| Aug 16, 2024 | 0.9900 | 1.0350 | 0.9900 | 1.0150 | 1.0150 | 3,543,200 |
| Aug 15, 2024 | 0.9800 | 0.9850 | 0.9600 | 0.9800 | 0.9800 | 2,056,000 |
| Aug 14, 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9750 | 0.9750 | 3,435,400 |
| Aug 13, 2024 | 0.9550 | 0.9650 | 0.9350 | 0.9650 | 0.9650 | 1,757,000 |
| Aug 12, 2024 | 0.9750 | 0.9900 | 0.9450 | 0.9650 | 0.9650 | 2,369,000 |
| Aug 9, 2024 | 0.005 Dividend | |||||
| Aug 9, 2024 | 0.9800 | 1.0100 | 0.9500 | 0.9650 | 0.9650 | 4,596,000 |
| Aug 8, 2024 | 0.9400 | 0.9900 | 0.9250 | 0.9700 | 0.9650 | 7,584,000 |
| Aug 7, 2024 | 0.9350 | 0.9750 | 0.9050 | 0.9400 | 0.9352 | 7,436,200 |
| Aug 6, 2024 | 0.9100 | 0.9500 | 0.8750 | 0.9250 | 0.9202 | 6,722,400 |
| Aug 5, 2024 | 0.9500 | 0.9900 | 0.8650 | 0.9250 | 0.9202 | 10,094,200 |
| Aug 2, 2024 | 1.0500 | 1.0650 | 0.9850 | 1.0000 | 0.9948 | 7,962,000 |
| Aug 1, 2024 | 1.0600 | 1.0750 | 1.0300 | 1.0500 | 1.0446 | 2,220,000 |
| Jul 31, 2024 | 1.0950 | 1.0950 | 1.0450 | 1.0500 | 1.0446 | 3,167,000 |
| Jul 30, 2024 | 1.0950 | 1.1100 | 1.0650 | 1.0800 | 1.0744 | 2,115,800 |
| Jul 29, 2024 | 1.0750 | 1.1100 | 1.0450 | 1.0850 | 1.0794 | 2,688,200 |
| Jul 26, 2024 | 1.0800 | 1.0900 | 1.0450 | 1.0750 | 1.0695 | 4,098,800 |
| Jul 25, 2024 | 1.0750 | 1.1000 | 1.0500 | 1.0700 | 1.0645 | 3,598,400 |
| Jul 24, 2024 | 1.0650 | 1.1100 | 1.0600 | 1.0850 | 1.0794 | 6,651,600 |
| Jul 23, 2024 | 1.0550 | 1.0700 | 1.0250 | 1.0650 | 1.0595 | 5,178,200 |
| Jul 22, 2024 | 1.0350 | 1.0550 | 0.9800 | 1.0400 | 1.0346 | 8,307,400 |
| Jul 19, 2024 | 1.0950 | 1.1750 | 1.0200 | 1.0350 | 1.0297 | 23,493,200 |
| Jul 18, 2024 | 1.1150 | 1.1350 | 1.0800 | 1.1100 | 1.1043 | 3,759,400 |
| Jul 17, 2024 | 1.0950 | 1.1350 | 1.0950 | 1.1300 | 1.1242 | 3,182,400 |
| Jul 16, 2024 | 1.1750 | 1.1750 | 1.0650 | 1.0950 | 1.0894 | 8,769,600 |
| Jul 15, 2024 | 1.1400 | 1.1850 | 1.1050 | 1.1700 | 1.1640 | 7,581,600 |
| Jul 12, 2024 | 1.0150 | 1.1300 | 1.0100 | 1.1300 | 1.1242 | 16,356,800 |
| Jul 11, 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0100 | 1.0048 | 3,898,000 |
| Jul 10, 2024 | 0.9950 | 1.0400 | 0.9850 | 1.0250 | 1.0197 | 10,225,800 |
| Jul 9, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | 0.9948 | 11,410,800 |
| Jul 5, 2024 | 1.0200 | 1.0400 | 0.9950 | 1.0150 | 1.0098 | 2,787,400 |
| Jul 4, 2024 | 0.9850 | 1.0250 | 0.9850 | 1.0200 | 1.0147 | 3,574,200 |
| Jul 3, 2024 | 1.0250 | 1.0300 | 0.9850 | 1.0050 | 0.9998 | 4,990,200 |
| Jul 2, 2024 | 1.0250 | 1.0400 | 1.0100 | 1.0200 | 1.0147 | 4,791,000 |
| Jul 1, 2024 | 1.0250 | 1.0350 | 0.9750 | 1.0200 | 1.0147 | 5,118,200 |
| Jun 28, 2024 | 0.9850 | 1.0600 | 0.9650 | 1.0250 | 1.0197 | 14,967,400 |
| Jun 27, 2024 | 0.9700 | 1.0000 | 0.9550 | 0.9850 | 0.9799 | 3,244,400 |
| Jun 26, 2024 | 0.9800 | 1.0150 | 0.9600 | 0.9700 | 0.9650 | 5,259,600 |
| Jun 25, 2024 | 0.9900 | 1.0400 | 0.9700 | 0.9800 | 0.9749 | 13,967,200 |
| Jun 24, 2024 | 0.8750 | 1.0250 | 0.8750 | 1.0000 | 0.9948 | 25,583,800 |
| Jun 21, 2024 | 0.7550 | 0.9200 | 0.7550 | 0.8650 | 0.8605 | 33,188,600 |
| Jun 20, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7450 | 0.7412 | 6,176,000 |
| Jun 19, 2024 | 0.7200 | 0.7250 | 0.7150 | 0.7150 | 0.7113 | 1,907,600 |
| Jun 18, 2024 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7163 | 2,189,800 |
| Jun 14, 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7150 | 0.7113 | 2,623,400 |
| Jun 13, 2024 | 0.7250 | 0.7350 | 0.7200 | 0.7300 | 0.7262 | 3,873,600 |
| Jun 12, 2024 | 0.7400 | 0.7550 | 0.7200 | 0.7250 | 0.7213 | 4,446,200 |
| Jun 11, 2024 | 0.7250 | 0.7400 | 0.7250 | 0.7350 | 0.7312 | 3,784,400 |
| Jun 10, 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7250 | 0.7213 | 1,650,400 |
| Jun 7, 2024 | 0.7100 | 0.7200 | 0.7050 | 0.7150 | 0.7113 | 2,098,000 |
| Jun 6, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7163 | 4,296,600 |
| Jun 5, 2024 | 0.7200 | 0.7250 | 0.7100 | 0.7200 | 0.7163 | 1,827,400 |
| Jun 4, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7250 | 0.7213 | 1,341,200 |
Related Tickers
5317.KL CPE Technology Berhad
0.7250
-3.33%
0127.KL JHM Consolidation Berhad
0.3600
-4.00%
6963.KL V.S. Industry Berhad
0.7800
-4.29%
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%