1818.KL - Bursa Malaysia Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
17 Nov 20179.889.889.779.839.83493,100
16 Nov 20179.869.869.759.829.82576,900
15 Nov 20179.929.979.869.869.86132,200
14 Nov 20179.909.989.909.959.95410,000
13 Nov 20179.889.969.889.949.9410,800
10 Nov 20179.869.909.859.889.88114,800
09 Nov 20179.889.919.809.859.85713,400
08 Nov 201710.0010.009.819.879.871,140,100
07 Nov 20179.9810.009.9210.0010.00681,000
06 Nov 201710.0010.009.9810.0010.0073,200
03 Nov 201710.0010.029.9710.0010.00955,800
02 Nov 201710.0010.009.9810.0010.0097,800
01 Nov 20179.999.999.909.989.98858,300
31 Oct 201710.0010.009.909.999.99568,200
30 Oct 20179.8510.009.8410.0010.00347,500
27 Oct 201710.0010.009.989.999.99631,800
26 Oct 201710.0010.009.9310.0010.00322,900
25 Oct 20179.9810.029.9210.0210.02152,900
24 Oct 201710.0410.069.9010.0010.001,207,400
23 Oct 20179.8710.009.8710.0010.00265,900
20 Oct 201710.1610.169.759.759.751,396,800
19 Oct 201710.1010.109.9210.0010.00371,900
18 Oct 201710.0010.0010.0010.0010.00-
17 Oct 201710.1010.109.9810.0010.00241,800
16 Oct 20179.9510.129.9510.1210.12293,900
13 Oct 201710.0410.189.899.959.95256,300
12 Oct 201710.0610.089.9710.0410.041,178,400
11 Oct 201710.0410.089.9810.0810.081,313,900
10 Oct 201710.1010.1010.0010.0410.0452,300
09 Oct 201710.0410.1010.0410.0810.0827,000
06 Oct 201710.0010.1010.0010.1010.1094,300
05 Oct 201710.0010.0610.0010.0210.0273,300
04 Oct 201710.0010.029.9810.0010.001,637,200
03 Oct 201710.0010.009.949.989.981,281,300
02 Oct 20179.9910.009.939.989.98616,600
29 Sep 20179.9410.009.9110.0010.00556,200
28 Sep 20179.989.999.909.949.941,051,300
27 Sep 20179.959.989.919.959.951,084,100
26 Sep 20179.979.979.939.959.951,869,900
25 Sep 201710.0010.009.909.979.97409,200
22 Sep 20179.989.989.989.989.98-
21 Sep 201710.0210.029.959.989.98463,400
20 Sep 201710.0210.049.999.999.991,396,700
19 Sep 201710.1410.1410.0210.0210.02574,200
18 Sep 201710.0210.1210.0210.0810.08187,000
15 Sep 201710.2010.2010.0010.0810.08923,900
14 Sep 201710.1810.1810.0610.1010.10581,700
13 Sep 201710.1810.2410.1610.2010.201,404,500
12 Sep 201710.2610.3810.1810.2010.20690,800
11 Sep 201710.1610.3610.0410.3610.36568,900
08 Sep 201710.3610.4210.2010.4210.42726,900
07 Sep 201710.0010.4210.0010.4210.42826,100
06 Sep 20179.8010.009.7510.0010.00806,700
05 Sep 201710.3010.309.659.869.861,556,900
04 Sep 20170.000.000.000.000.00-
01 Sep 201710.1610.1610.1610.1610.16-
31 Aug 201710.1610.1610.1610.1610.16-
30 Aug 201710.1410.2810.1010.1610.16217,200
29 Aug 20170.000.000.000.000.00-
28 Aug 201710.1010.2010.1010.2010.20641,500
25 Aug 201710.1410.1410.1010.1210.12894,700
24 Aug 201710.1810.1810.0810.1010.101,300,700
23 Aug 201710.1410.2210.1210.2010.201,049,500
22 Aug 201710.2010.2410.1810.2010.201,583,900
21 Aug 201710.2010.2010.1210.1610.16617,100
18 Aug 201710.1210.2810.1010.1810.181,955,200
17 Aug 201710.1210.2010.0810.1210.12517,500
16 Aug 201710.2010.2010.0610.0610.06696,200
15 Aug 201710.2810.2810.1810.2210.22191,600
14 Aug 201710.2010.2610.1010.2010.202,051,700
11 Aug 201710.2010.2410.0410.2010.201,792,200
10 Aug 201710.2010.2210.1810.2010.201,353,900
09 Aug 201710.2210.2210.1610.2010.202,149,300
08 Aug 201710.2410.2410.1210.1810.18759,200
08 Aug 20170.2 Dividend
07 Aug 201710.5010.6010.5010.5410.34519,800
04 Aug 201710.6010.6010.4610.5810.38348,000
03 Aug 201710.5210.6010.4410.5810.38633,400
02 Aug 201710.3610.5810.3610.5810.38663,100
01 Aug 201710.4010.4210.3410.3810.181,108,000
31 Jul 201710.6210.6610.3610.3610.16678,300
28 Jul 201710.6810.7610.5610.6210.42429,200
27 Jul 201710.5010.7010.5010.6010.40643,400
26 Jul 201710.2410.5810.2410.5010.30781,200
25 Jul 201710.1410.3010.0610.2410.051,254,100
24 Jul 201710.0810.1810.0210.189.99538,300
21 Jul 201710.1010.1210.0610.129.931,286,800
20 Jul 201710.0210.1410.0210.089.891,681,800
19 Jul 201710.1210.149.9710.009.81949,500
18 Jul 201710.3010.3010.1210.129.931,632,500
17 Jul 201710.3610.3610.1010.189.992,240,000
14 Jul 201710.2810.3810.2610.2810.081,311,000
13 Jul 201710.4210.4610.2810.2810.081,293,100
12 Jul 201710.3810.4610.3810.4010.201,464,500
11 Jul 201710.4210.4610.3610.3810.182,416,900
10 Jul 201710.4210.5010.4210.5010.30241,500
07 Jul 201710.6410.6410.4210.5010.30352,000
06 Jul 201710.5210.8010.4810.8010.60222,700
05 Jul 201710.6010.6010.4410.4810.28605,000
04 Jul 201710.5610.5810.5410.5810.38306,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...