Skip to search.
 STI Down0.08%

More On 1818.KL

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Bursa Malaysia Berhad (1818.KL)

-Kuala Lumpur
8.96 Up 0.25(2.87%) 28 Sep 16:53 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
28 Sep 20168.748.988.728.96303,3008.96
27 Sep 20168.708.748.708.71442,0008.71
26 Sep 20168.748.748.688.70103,6008.70
23 Sep 20168.838.838.708.741,119,9008.74
22 Sep 20168.778.878.758.83112,3008.83
21 Sep 20168.788.868.738.7947,0008.79
20 Sep 20168.908.908.788.79374,7008.79
19 Sep 20168.918.918.818.8121,0008.81
16 Sep 20168.918.918.918.9108.91
15 Sep 20168.968.968.788.91145,8008.91
14 Sep 20168.778.998.758.99482,9008.99
13 Sep 20168.798.828.708.77361,6008.77
12 Sep 20168.798.798.798.7908.79
9 Sep 20168.838.848.788.79284,5008.79
8 Sep 20168.838.868.728.85287,8008.85
7 Sep 20168.738.858.718.85540,2008.85
6 Sep 20168.698.758.698.72518,5008.72
5 Sep 20168.708.718.678.702,334,8008.70
2 Sep 20168.738.738.698.70377,4008.70
1 Sep 20168.688.748.688.74690,9008.74
31 Aug 20168.708.708.708.7008.70
30 Aug 20168.888.888.658.70742,5008.70
29 Aug 20168.878.878.758.8044,8008.80
26 Aug 20168.888.908.878.8824,3008.88
25 Aug 20168.888.888.868.87804,4008.87
24 Aug 20168.878.898.878.87213,3008.87
23 Aug 20168.878.898.868.87306,4008.87
22 Aug 20168.848.898.838.86575,2008.86
19 Aug 20169.009.008.818.83104,6008.83
18 Aug 20169.089.088.868.94136,8008.94
17 Aug 20169.179.179.059.08162,1009.08
16 Aug 20169.109.209.109.18200,8009.18
15 Aug 20169.189.209.009.2096,3009.20
12 Aug 20169.249.439.229.261,216,2009.26
11 Aug 20169.069.239.069.141,254,6009.14
10 Aug 20169.059.069.049.06735,0009.06
9 Aug 20169.009.069.009.04904,5009.04
8 Aug 20168.939.018.939.001,117,2009.00
5 Aug 20168.889.008.869.00399,1009.00
5 Aug, 20160.17 Dividend
4 Aug 20168.959.048.909.00360,3008.83
3 Aug 20168.808.958.808.95649,4008.78
2 Aug 20168.728.898.718.89819,6008.72
1 Aug 20168.628.738.628.721,368,6008.56
29 Jul 20168.778.778.608.76256,2008.59
28 Jul 20168.868.868.758.76195,8008.59
27 Jul 20168.858.878.838.86352,8008.69
26 Jul 20168.738.878.738.851,966,4008.68
25 Jul 20168.888.898.888.89574,2008.72
22 Jul 20168.898.908.808.891,394,3008.72
21 Jul 20168.898.928.778.892,428,4008.72
20 Jul 20168.888.958.728.9082,6008.73
19 Jul 20168.658.918.658.881,952,6008.71
18 Jul 20168.878.928.878.90263,6008.73
15 Jul 20168.888.918.848.88269,2008.71
14 Jul 20168.818.898.818.88604,0008.71
13 Jul 20168.818.828.798.81775,8008.64
12 Jul 20168.798.808.768.792,170,6008.62
11 Jul 20168.658.798.658.76842,5008.59
8 Jul 20168.608.698.588.60275,0008.44
7 Jul 20168.678.678.678.6708.51
6 Jul 20168.678.678.678.6708.51
5 Jul 20168.708.708.608.6733,8008.51
4 Jul 20168.548.648.548.6099,2008.44
1 Jul 20168.548.608.548.58124,2008.42
30 Jun 20168.568.628.568.56225,8008.40
29 Jun 20168.548.608.538.55268,9008.39
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in MYR.