Singapore Markets closed

Bursa Malaysia Berhad (1818.KL)


Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
10.42+0.04 (+0.39%)
At close: 4:50PM MYT
DateOpenHighLowCloseAdj close*Volume
23 Jun 201710.3610.4410.3210.4210.42618,400
22 Jun 201710.4810.4810.3410.3810.38476,500
21 Jun 201710.4810.4810.3610.3810.38817,700
20 Jun 201710.3610.3810.3410.3610.361,106,000
19 Jun 201710.4810.4810.3410.3610.361,769,000
16 Jun 201710.4210.5210.4210.4810.48740,400
15 Jun 201710.4810.5010.4210.4810.481,181,400
14 Jun 201710.5210.5410.4810.4810.481,264,500
13 Jun 201710.4610.5610.3810.4810.48977,700
12 Jun 201710.5210.5210.5210.5210.52-
09 Jun 201710.4010.5210.2610.5210.521,472,500
08 Jun 201710.6410.6410.2810.4410.442,035,400
07 Jun 201710.9210.9210.6810.7010.70512,900
06 Jun 201711.0011.0010.9210.9410.94442,700
05 Jun 201711.0611.0610.9410.9410.94569,300
02 Jun 201711.0011.1410.9811.0611.061,068,000
01 Jun 201710.8811.0010.8210.9010.901,083,700
31 May 201710.6010.9810.5610.8010.802,605,000
29 May 201710.9210.9610.6010.6010.601,341,800
26 May 201710.6210.9810.5810.9610.962,351,800
25 May 201710.5010.6410.3810.6410.64772,900
24 May 201710.5410.6010.4610.5010.50121,100
23 May 201710.4210.7410.4210.6010.60721,100
22 May 201710.3810.5010.3410.4210.421,254,300
19 May 201710.0010.4010.0010.3810.381,452,100
18 May 20179.9510.049.959.999.991,555,100
17 May 201710.1610.169.9510.0010.001,155,500
16 May 201710.2010.2010.0610.0810.08476,300
15 May 201710.1810.1810.0010.0810.08685,900
12 May 201710.1810.2010.0810.1810.18461,600
11 May 20179.9810.209.9810.2010.201,065,400
09 May 201710.0010.149.969.989.98755,500
08 May 201710.0010.249.949.979.97411,400
05 May 201710.0210.029.9810.0010.00227,600
04 May 201710.1410.149.9610.0010.00414,200
03 May 201710.2410.2410.0610.1210.1297,100
02 May 201710.2610.3810.1810.2410.24702,000
28 Apr 201710.1010.3610.0810.2610.261,279,700
27 Apr 201710.0210.109.9010.0810.081,200,100
26 Apr 201710.0010.109.9710.0010.00991,600
25 Apr 20179.7110.109.719.979.971,737,500
24 Apr 20179.709.709.709.709.70-
21 Apr 20179.509.809.509.709.704,177,100
20 Apr 20179.559.559.449.449.44628,500
19 Apr 20179.629.629.519.529.52599,000
18 Apr 20179.609.629.569.579.57962,400
17 Apr 20179.599.629.569.579.57574,000
14 Apr 20179.599.599.519.519.51354,700
13 Apr 20179.689.699.539.609.60441,000
12 Apr 20179.649.729.609.609.60602,200
11 Apr 20179.719.719.559.559.55151,300
10 Apr 20179.589.759.589.699.69775,000
07 Apr 20179.769.769.469.539.531,178,200
06 Apr 20179.759.939.669.669.661,366,200
05 Apr 20179.809.809.729.739.73667,000
04 Apr 20179.609.779.609.739.731,296,300
03 Apr 20179.759.769.549.579.57968,800
03 Apr 20170.17 Dividend
31 Mar 20179.809.909.759.789.611,119,200
30 Mar 20179.889.939.729.809.632,547,100
29 Mar 20179.859.959.859.889.71576,100
28 Mar 20179.689.979.679.909.731,371,000
27 Mar 20179.779.909.669.669.491,826,000
24 Mar 20179.9710.009.759.759.58467,400
23 Mar 20179.909.999.859.979.801,223,800
22 Mar 20179.879.939.759.909.731,109,200
21 Mar 20179.709.879.709.879.702,858,000
20 Mar 20179.509.789.459.709.531,679,900
17 Mar 20179.349.779.309.509.333,866,900
16 Mar 20179.209.389.209.349.185,575,800
15 Mar 20179.059.239.059.189.021,757,700
14 Mar 20179.199.259.129.189.02831,700
13 Mar 20179.059.239.059.199.031,826,100
10 Mar 20179.069.079.059.058.893,597,700
09 Mar 20179.209.219.019.068.902,758,900
08 Mar 20179.229.229.069.169.001,533,400
07 Mar 20179.119.249.099.239.071,825,000
06 Mar 20179.009.138.989.118.951,343,500
03 Mar 20179.099.118.979.098.93562,900
02 Mar 20178.909.158.909.108.943,474,700
01 Mar 20178.718.918.708.898.741,261,200
28 Feb 20178.878.888.788.788.63351,600
27 Feb 20179.009.008.848.868.71458,000
24 Feb 20178.949.008.949.008.84274,800
23 Feb 20178.898.948.828.948.78339,000
22 Feb 20178.888.898.838.898.74622,100
21 Feb 20178.838.878.648.878.72658,000
20 Feb 20178.808.828.208.828.67451,800
17 Feb 20178.818.818.808.818.66457,800
16 Feb 20178.828.828.768.818.662,773,500
15 Feb 20178.758.818.758.808.652,407,600
14 Feb 20178.748.778.728.758.603,886,600
13 Feb 20178.728.788.728.748.591,948,700
10 Feb 20178.738.768.718.758.601,121,700
08 Feb 20178.748.758.708.738.581,523,600
07 Feb 20178.758.808.728.738.581,059,900
06 Feb 20178.868.868.718.758.60582,300
03 Feb 20178.868.868.818.868.71293,800
02 Feb 20178.898.908.868.868.71422,400
31 Jan 20178.898.898.888.898.74254,200
*Close price adjusted for dividends and splits.
Loading more data...