Singapore markets open in 53 minutes

UEM Edgenta Berhad (1368.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.9550+0.0150 (+1.60%)
At close: 04:50PM MYT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.94000.95500.93500.95500.9550497,800
16 May 20240.93000.95000.93000.94000.9400468,500
15 May 20240.93000.94000.93000.93000.9300264,700
14 May 20240.93000.94000.93000.93000.9300163,600
13 May 20240.93500.94000.93000.93000.9300231,900
10 May 20240.93500.94000.93000.93500.9350442,100
09 May 20240.92000.94000.92000.93500.9350411,200
08 May 20240.92000.92500.92000.92000.9200236,100
07 May 20240.91000.92000.91000.92000.9200221,500
06 May 20240.91500.91500.91000.91000.9100324,000
03 May 20240.91000.92000.90500.91000.9100314,200
02 May 20240.93000.93000.90500.91000.9100558,300
30 Apr 20240.92500.92500.91500.92000.920089,000
29 Apr 20240.90500.92500.90500.92500.9250536,900
26 Apr 20240.91000.92500.90500.91000.91001,226,200
25 Apr 20240.93000.93500.91000.91000.9100324,400
24 Apr 20240.92500.93000.91500.93000.9300373,500
24 Apr 20240.02 Dividend
23 Apr 20240.94000.94000.92500.94000.9200449,300
22 Apr 20240.93500.95000.93500.94000.9200500,100
19 Apr 20240.94000.94000.92000.93000.9102575,300
18 Apr 20240.93000.93500.92500.93500.9151587,000
17 Apr 20240.93500.94000.93000.93000.9102224,700
16 Apr 20240.94500.95000.91000.93500.91511,457,900
15 Apr 20240.97000.97000.94000.95000.92981,200,500
12 Apr 20240.96500.97000.95500.97000.9494520,200
09 Apr 20240.97500.98000.96500.97000.9494328,800
08 Apr 20241.02001.04000.97500.97500.95432,919,900
05 Apr 20240.94000.94500.94000.94000.9200172,900
04 Apr 20240.94000.95000.93500.95000.9298416,400
03 Apr 20240.95500.95500.94000.94000.920082,300
02 Apr 20240.95500.95500.94000.95500.9347378,900
01 Apr 20240.96500.97500.95000.96000.9396287,700
29 Mar 20240.95500.97500.95500.96500.9445352,400
27 Mar 20240.96000.96000.94500.95000.929878,100
26 Mar 20240.95000.97000.95000.96500.9445147,100
25 Mar 20240.98000.98000.94500.95000.9298143,000
22 Mar 20240.96000.96000.95500.96000.9396468,800
21 Mar 20240.98000.98000.95500.96000.9396499,800
20 Mar 20240.94000.98000.94000.98000.95911,158,800
19 Mar 20240.92500.96500.92500.96000.93961,449,600
18 Mar 20240.91500.92000.91500.92000.900479,400
15 Mar 20240.91500.94000.91500.93000.9102183,500
14 Mar 20240.94000.94000.91500.91500.8955538,300
13 Mar 20240.93500.94500.93500.94000.9200326,600
12 Mar 20240.95000.95000.94000.94000.920049,400
11 Mar 20240.96000.96000.94000.95500.934740,100
08 Mar 20240.98000.98000.96000.96000.939646,900
07 Mar 20240.95000.99500.95000.98000.95912,414,700
06 Mar 20240.92500.96000.92000.95500.93471,725,500
05 Mar 20240.89000.92500.88000.92500.90531,682,000
04 Mar 20240.92000.92000.86500.88000.86132,202,700
01 Mar 20240.97500.97500.91000.92000.90045,920,500
29 Feb 20240.98001.00000.97000.98500.96404,699,200
28 Feb 20241.00001.01001.00001.00000.9787631,800
27 Feb 20241.00001.01000.98001.00000.97871,381,500
26 Feb 20241.00001.01001.00001.00000.9787536,300
23 Feb 20241.01001.01001.00001.00000.9787379,300
22 Feb 20241.01001.02001.00001.01000.9885720,200
21 Feb 20241.02001.03001.00001.01000.98852,425,100
20 Feb 20241.02001.03001.01001.03001.0081573,000
19 Feb 20241.02001.02001.01001.01000.9885347,100
16 Feb 20241.02001.03001.01001.02000.9983411,300
15 Feb 20241.02001.03001.02001.03001.0081137,000
14 Feb 20241.03001.03001.02001.03001.0081218,700
13 Feb 20241.02001.04001.02001.03001.0081298,200
09 Feb 20241.03001.03001.01001.03001.0081165,700
08 Feb 20241.01001.03001.00001.01000.9885318,700
07 Feb 20241.01001.02001.00001.00000.9787646,100
06 Feb 20241.01001.02001.01001.01000.9885199,500
05 Feb 20241.01001.02001.01001.02000.9983146,000
02 Feb 20241.01001.03001.00001.03001.00811,297,300
31 Jan 20241.03001.05001.01001.01000.98851,019,300
30 Jan 20241.07001.07001.03001.03001.0081584,900
29 Jan 20241.07001.08001.05001.07001.04721,409,900
26 Jan 20241.03001.07001.03001.06001.03741,478,100
24 Jan 20241.01001.03001.01001.02000.9983548,100
23 Jan 20241.00001.02001.00001.01000.98851,584,400
22 Jan 20241.00001.01001.00001.00000.9787915,800
19 Jan 20241.00001.01001.00001.00000.9787401,700
18 Jan 20241.00001.01001.00001.00000.97871,867,000
17 Jan 20241.02001.02001.00001.01000.9885326,000
16 Jan 20241.02001.03001.00001.01000.9885600,500
15 Jan 20241.01001.02001.00001.01000.9885657,900
12 Jan 20241.01001.01001.00001.00000.9787427,800
11 Jan 20241.01001.01001.00001.01000.9885386,700
10 Jan 20241.00001.01001.00001.01000.9885154,500
09 Jan 20241.01001.01001.00001.00000.9787551,100
08 Jan 20241.01001.03001.00001.00000.9787986,300
05 Jan 20241.01001.02000.99501.00000.9787614,800
04 Jan 20241.00001.02001.00001.00000.9787962,400
03 Jan 20240.98501.00000.98001.00000.9787679,900
02 Jan 20240.98000.99000.98000.98500.964031,300
29 Dec 20230.99000.99500.98000.99000.9689240,500
28 Dec 20230.97500.99500.97500.99500.9738438,200
27 Dec 20230.97000.98500.97000.98000.9591208,000
26 Dec 20230.97000.98000.97000.98000.9591204,200
22 Dec 20230.96500.97500.96000.97500.9543448,500
21 Dec 20230.98000.98500.96000.96000.93961,235,700
20 Dec 20230.98500.98500.97500.98000.9591198,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...