Singapore markets closed

Bursa Malaysia Berhad (1818.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
7.43-0.03 (-0.40%)
As of 10:11AM MYT. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20247.467.467.427.437.434,900
27 Mar 20247.407.487.407.467.46604,200
26 Mar 20247.407.427.357.407.401,271,000
25 Mar 20247.457.467.367.377.37515,800
22 Mar 20247.447.477.417.467.46681,800
21 Mar 20247.467.477.437.457.45670,300
20 Mar 20247.457.487.447.467.46160,000
19 Mar 20247.467.497.417.457.45522,900
18 Mar 20247.447.497.447.497.49238,000
15 Mar 20247.417.487.417.467.46553,900
14 Mar 20247.447.447.407.427.42538,800
13 Mar 20247.437.447.407.447.44785,900
12 Mar 20247.437.457.407.437.43591,200
11 Mar 20247.407.467.397.447.44307,100
08 Mar 20247.447.457.397.407.40365,900
07 Mar 20247.397.447.397.427.42297,600
06 Mar 20247.467.467.397.407.40570,000
05 Mar 20247.477.477.397.477.471,044,800
04 Mar 20247.407.477.377.477.47477,000
01 Mar 20247.457.487.347.437.43426,700
29 Feb 20247.437.477.427.477.471,481,800
28 Feb 20247.477.547.437.437.43431,100
27 Feb 20247.507.587.457.457.451,304,000
26 Feb 20247.507.517.457.507.50429,600
23 Feb 20247.497.507.457.507.501,471,200
22 Feb 20247.417.467.407.447.44492,500
21 Feb 20247.407.427.347.397.39794,800
20 Feb 20247.367.437.347.437.43742,800
19 Feb 20247.467.467.357.367.36792,500
16 Feb 20247.407.477.397.467.461,483,400
16 Feb 20240.14 Dividend
15 Feb 20247.587.587.557.567.42781,200
14 Feb 20247.537.627.537.577.43603,200
13 Feb 20247.547.627.527.607.461,430,900
09 Feb 20247.527.547.527.547.40622,300
08 Feb 20247.507.557.507.537.391,313,700
07 Feb 20247.487.517.477.507.36807,900
06 Feb 20247.487.507.467.487.341,562,000
05 Feb 20247.497.527.477.487.34436,900
02 Feb 20247.527.657.467.497.352,804,000
31 Jan 20247.467.607.457.507.361,349,300
30 Jan 20247.477.487.467.477.331,949,600
29 Jan 20247.327.497.317.477.333,363,700
26 Jan 20247.307.347.307.327.18714,000
24 Jan 20247.307.337.297.307.16617,600
23 Jan 20247.277.337.277.317.17662,200
22 Jan 20247.327.327.277.287.15422,400
19 Jan 20247.307.337.307.327.18353,700
18 Jan 20247.347.367.287.347.20470,100
17 Jan 20247.357.407.317.357.211,007,000
16 Jan 20247.307.407.287.357.211,830,500
15 Jan 20247.307.327.277.307.16651,000
12 Jan 20247.277.317.257.307.16818,300
11 Jan 20247.257.327.237.317.171,931,400
10 Jan 20247.287.287.237.267.13844,000
09 Jan 20247.247.307.247.287.151,288,300
08 Jan 20247.287.337.227.257.121,295,100
05 Jan 20247.117.347.117.287.152,105,600
04 Jan 20247.007.137.007.106.97884,500
03 Jan 20246.907.066.907.006.87951,700
02 Jan 20246.916.946.916.926.79256,500
29 Dec 20236.906.926.906.916.78371,900
28 Dec 20236.906.926.906.926.79135,400
27 Dec 20236.936.936.896.926.79234,400
26 Dec 20236.896.936.896.936.80258,000
22 Dec 20236.896.926.866.916.78240,400
21 Dec 20236.906.916.886.896.76422,300
20 Dec 20236.906.926.896.916.78346,900
19 Dec 20236.916.926.876.906.77434,600
18 Dec 20236.756.946.756.916.78930,200
15 Dec 20236.806.806.726.726.60456,600
14 Dec 20236.756.806.716.776.64274,100
13 Dec 20236.776.796.726.726.60560,300
12 Dec 20236.766.806.766.806.6761,600
11 Dec 20236.756.806.756.776.6429,900
08 Dec 20236.806.806.756.776.64184,100
07 Dec 20236.756.806.756.806.67126,000
06 Dec 20236.816.826.756.756.6384,900
05 Dec 20236.756.836.756.816.68377,500
04 Dec 20236.756.806.756.756.63358,300
01 Dec 20236.766.796.746.756.63324,400
30 Nov 20236.806.806.756.766.63359,400
29 Nov 20236.786.806.746.806.67204,500
28 Nov 20236.756.786.756.776.6481,800
27 Nov 20236.726.796.726.756.63217,000
24 Nov 20236.726.796.716.736.61201,700
23 Nov 20236.746.746.716.716.5992,800
22 Nov 20236.726.776.716.756.6369,600
21 Nov 20236.766.766.736.756.63113,300
20 Nov 20236.726.776.726.746.6293,600
17 Nov 20236.736.786.686.786.65362,800
16 Nov 20236.756.766.736.766.63182,800
15 Nov 20236.766.776.736.756.63173,400
14 Nov 20236.706.756.706.756.63105,300
10 Nov 20236.706.736.696.716.59159,700
09 Nov 20236.786.786.706.706.58136,200
08 Nov 20236.736.756.696.756.63287,500
07 Nov 20236.776.776.726.736.61176,200
06 Nov 20236.756.786.746.776.64111,300
03 Nov 20236.746.776.736.756.63565,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...