Bursa Malaysia Berhad (1818.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 8.82 | 8.85 | 8.77 | 8.84 | 8.84 | 1,837,900 |
| Jun 27, 2024 | 8.85 | 8.85 | 8.77 | 8.85 | 8.85 | 757,000 |
| Jun 26, 2024 | 8.84 | 8.89 | 8.79 | 8.86 | 8.86 | 511,300 |
| Jun 25, 2024 | 8.74 | 8.88 | 8.72 | 8.84 | 8.84 | 1,093,900 |
| Jun 24, 2024 | 8.85 | 8.85 | 8.70 | 8.75 | 8.75 | 962,400 |
| Jun 21, 2024 | 8.75 | 8.86 | 8.73 | 8.86 | 8.86 | 1,968,400 |
| Jun 20, 2024 | 8.79 | 8.79 | 8.75 | 8.79 | 8.79 | 1,835,900 |
| Jun 19, 2024 | 8.79 | 8.80 | 8.70 | 8.78 | 8.78 | 1,321,400 |
| Jun 18, 2024 | 8.78 | 8.83 | 8.77 | 8.80 | 8.80 | 1,167,700 |
| Jun 14, 2024 | 8.80 | 8.83 | 8.65 | 8.83 | 8.83 | 2,284,000 |
| Jun 13, 2024 | 8.75 | 8.84 | 8.72 | 8.80 | 8.80 | 1,307,700 |
| Jun 12, 2024 | 8.63 | 8.79 | 8.59 | 8.75 | 8.75 | 2,179,900 |
| Jun 11, 2024 | 8.60 | 8.64 | 8.55 | 8.63 | 8.63 | 1,767,400 |
| Jun 10, 2024 | 8.64 | 8.66 | 8.56 | 8.60 | 8.60 | 722,600 |
| Jun 07, 2024 | 8.65 | 8.71 | 8.63 | 8.64 | 8.64 | 790,300 |
| Jun 06, 2024 | 8.48 | 8.65 | 8.48 | 8.65 | 8.65 | 2,043,800 |
| Jun 05, 2024 | 8.50 | 8.53 | 8.48 | 8.49 | 8.49 | 1,187,300 |
| Jun 04, 2024 | 8.49 | 8.55 | 8.47 | 8.53 | 8.53 | 1,614,500 |
| May 31, 2024 | 8.50 | 8.50 | 8.46 | 8.49 | 8.49 | 1,508,600 |
| May 30, 2024 | 8.55 | 8.55 | 8.49 | 8.50 | 8.50 | 2,051,000 |
| May 29, 2024 | 8.50 | 8.58 | 8.45 | 8.55 | 8.55 | 2,064,100 |
| May 28, 2024 | 8.53 | 8.53 | 8.47 | 8.50 | 8.50 | 2,501,000 |
| May 27, 2024 | 8.55 | 8.57 | 8.44 | 8.53 | 8.53 | 2,761,500 |
| May 24, 2024 | 8.45 | 8.65 | 8.41 | 8.55 | 8.55 | 4,276,000 |
| May 23, 2024 | 8.31 | 8.52 | 8.31 | 8.48 | 8.48 | 5,256,200 |
| May 21, 2024 | 8.24 | 8.30 | 8.22 | 8.30 | 8.30 | 2,027,900 |
| May 20, 2024 | 8.20 | 8.29 | 8.20 | 8.25 | 8.25 | 2,302,900 |
| May 17, 2024 | 8.23 | 8.24 | 8.19 | 8.20 | 8.20 | 2,830,200 |
| May 16, 2024 | 8.08 | 8.28 | 8.08 | 8.23 | 8.23 | 2,849,200 |
| May 15, 2024 | 7.99 | 8.18 | 7.99 | 8.08 | 8.08 | 1,942,400 |
| May 14, 2024 | 7.95 | 8.00 | 7.93 | 7.99 | 7.99 | 1,656,400 |
| May 13, 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1,420,000 |
| May 10, 2024 | 7.90 | 7.92 | 7.89 | 7.90 | 7.90 | 878,700 |
| May 09, 2024 | 7.89 | 7.92 | 7.86 | 7.91 | 7.91 | 1,033,200 |
| May 08, 2024 | 7.77 | 7.98 | 7.74 | 7.91 | 7.91 | 4,029,000 |
| May 07, 2024 | 7.70 | 7.79 | 7.70 | 7.77 | 7.77 | 1,187,800 |
| May 06, 2024 | 7.69 | 7.79 | 7.69 | 7.70 | 7.70 | 2,953,300 |
| May 03, 2024 | 7.58 | 7.72 | 7.58 | 7.68 | 7.68 | 2,140,800 |
| May 02, 2024 | 7.48 | 7.68 | 7.48 | 7.58 | 7.58 | 2,140,600 |
| Apr 30, 2024 | 7.45 | 7.50 | 7.45 | 7.46 | 7.46 | 1,134,700 |
| Apr 29, 2024 | 7.45 | 7.47 | 7.44 | 7.45 | 7.45 | 1,155,700 |
| Apr 26, 2024 | 7.46 | 7.47 | 7.45 | 7.46 | 7.46 | 848,200 |
| Apr 25, 2024 | 7.49 | 7.49 | 7.45 | 7.46 | 7.46 | 810,900 |
| Apr 24, 2024 | 7.45 | 7.49 | 7.45 | 7.46 | 7.46 | 424,000 |
| Apr 23, 2024 | 7.46 | 7.49 | 7.44 | 7.45 | 7.45 | 766,200 |
| Apr 22, 2024 | 7.47 | 7.48 | 7.40 | 7.47 | 7.47 | 973,100 |
| Apr 19, 2024 | 7.41 | 7.48 | 7.40 | 7.47 | 7.47 | 932,100 |
| Apr 18, 2024 | 7.37 | 7.46 | 7.37 | 7.46 | 7.46 | 465,700 |
| Apr 17, 2024 | 7.36 | 7.43 | 7.32 | 7.41 | 7.41 | 936,600 |
| Apr 16, 2024 | 7.45 | 7.45 | 7.32 | 7.36 | 7.36 | 624,800 |
| Apr 15, 2024 | 7.45 | 7.49 | 7.42 | 7.47 | 7.47 | 619,900 |
| Apr 12, 2024 | 7.45 | 7.48 | 7.40 | 7.47 | 7.47 | 499,600 |
| Apr 09, 2024 | 7.45 | 7.47 | 7.43 | 7.45 | 7.45 | 157,800 |
| Apr 08, 2024 | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | 227,000 |
| Apr 05, 2024 | 7.46 | 7.46 | 7.43 | 7.44 | 7.44 | 71,100 |
| Apr 04, 2024 | 7.45 | 7.47 | 7.42 | 7.46 | 7.46 | 454,700 |
| Apr 03, 2024 | 7.44 | 7.50 | 7.44 | 7.45 | 7.45 | 451,000 |
| Apr 02, 2024 | 7.43 | 7.47 | 7.41 | 7.44 | 7.44 | 808,500 |
| Apr 01, 2024 | 7.45 | 7.45 | 7.42 | 7.43 | 7.43 | 196,800 |
| Mar 29, 2024 | 7.46 | 7.46 | 7.40 | 7.45 | 7.45 | 772,100 |
| Mar 27, 2024 | 7.40 | 7.48 | 7.40 | 7.46 | 7.46 | 604,200 |
| Mar 26, 2024 | 7.40 | 7.42 | 7.35 | 7.40 | 7.40 | 1,271,000 |
| Mar 25, 2024 | 7.45 | 7.46 | 7.36 | 7.37 | 7.37 | 515,800 |
| Mar 22, 2024 | 7.44 | 7.47 | 7.41 | 7.46 | 7.46 | 681,800 |
| Mar 21, 2024 | 7.46 | 7.47 | 7.43 | 7.45 | 7.45 | 670,300 |
| Mar 20, 2024 | 7.45 | 7.48 | 7.44 | 7.46 | 7.46 | 160,000 |
| Mar 19, 2024 | 7.46 | 7.49 | 7.41 | 7.45 | 7.45 | 522,900 |
| Mar 18, 2024 | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | 238,000 |
| Mar 15, 2024 | 7.41 | 7.48 | 7.41 | 7.46 | 7.46 | 553,900 |
| Mar 14, 2024 | 7.44 | 7.44 | 7.40 | 7.42 | 7.42 | 538,800 |
| Mar 13, 2024 | 7.43 | 7.44 | 7.40 | 7.44 | 7.44 | 785,900 |
| Mar 12, 2024 | 7.43 | 7.45 | 7.40 | 7.43 | 7.43 | 591,200 |
| Mar 11, 2024 | 7.40 | 7.46 | 7.39 | 7.44 | 7.44 | 307,100 |
| Mar 08, 2024 | 7.44 | 7.45 | 7.39 | 7.40 | 7.40 | 365,900 |
| Mar 07, 2024 | 7.39 | 7.44 | 7.39 | 7.42 | 7.42 | 297,600 |
| Mar 06, 2024 | 7.46 | 7.46 | 7.39 | 7.40 | 7.40 | 570,000 |
| Mar 05, 2024 | 7.47 | 7.47 | 7.39 | 7.47 | 7.47 | 1,044,800 |
| Mar 04, 2024 | 7.40 | 7.47 | 7.37 | 7.47 | 7.47 | 477,000 |
| Mar 01, 2024 | 7.45 | 7.48 | 7.34 | 7.43 | 7.43 | 426,700 |
| Feb 29, 2024 | 7.43 | 7.47 | 7.42 | 7.47 | 7.47 | 1,481,800 |
| Feb 28, 2024 | 7.47 | 7.54 | 7.43 | 7.43 | 7.43 | 431,100 |
| Feb 27, 2024 | 7.50 | 7.58 | 7.45 | 7.45 | 7.45 | 1,304,000 |
| Feb 26, 2024 | 7.50 | 7.51 | 7.45 | 7.50 | 7.50 | 429,600 |
| Feb 23, 2024 | 7.49 | 7.50 | 7.45 | 7.50 | 7.50 | 1,471,200 |
| Feb 22, 2024 | 7.41 | 7.46 | 7.40 | 7.44 | 7.44 | 492,500 |
| Feb 21, 2024 | 7.40 | 7.42 | 7.34 | 7.39 | 7.39 | 794,800 |
| Feb 20, 2024 | 7.36 | 7.43 | 7.34 | 7.43 | 7.43 | 742,800 |
| Feb 19, 2024 | 7.46 | 7.46 | 7.35 | 7.36 | 7.36 | 792,500 |
| Feb 16, 2024 | 7.40 | 7.47 | 7.39 | 7.46 | 7.46 | 1,483,400 |
| Feb 16, 2024 | 0.14 Dividend | |||||
| Feb 15, 2024 | 7.58 | 7.58 | 7.55 | 7.56 | 7.42 | 781,200 |
| Feb 14, 2024 | 7.53 | 7.62 | 7.53 | 7.57 | 7.43 | 603,200 |
| Feb 13, 2024 | 7.54 | 7.62 | 7.52 | 7.60 | 7.46 | 1,430,900 |
| Feb 09, 2024 | 7.52 | 7.54 | 7.52 | 7.54 | 7.40 | 622,300 |
| Feb 08, 2024 | 7.50 | 7.55 | 7.50 | 7.53 | 7.39 | 1,313,700 |
| Feb 07, 2024 | 7.48 | 7.51 | 7.47 | 7.50 | 7.36 | 807,900 |
| Feb 06, 2024 | 7.48 | 7.50 | 7.46 | 7.48 | 7.34 | 1,562,000 |
| Feb 05, 2024 | 7.49 | 7.52 | 7.47 | 7.48 | 7.34 | 436,900 |
| Feb 02, 2024 | 7.52 | 7.65 | 7.46 | 7.49 | 7.35 | 2,804,000 |
| Jan 31, 2024 | 7.46 | 7.60 | 7.45 | 7.50 | 7.36 | 1,349,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.