Kuala Lumpur - Delayed Quote • MYR
CTOS Digital Berhad (5301.KL)
At close: 4:56 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 2,680,800 |
| Apr 26, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 8,812,000 |
| Apr 25, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 918,700 |
| Apr 24, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 9,764,400 |
| Apr 23, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 3,664,200 |
| Apr 22, 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 9,455,800 |
| Apr 19, 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 6,321,300 |
| Apr 18, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 1,352,500 |
| Apr 17, 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 2,752,800 |
| Apr 16, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 4,662,300 |
| Apr 15, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 3,331,100 |
| Apr 12, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 1,529,700 |
| Apr 9, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 969,500 |
| Apr 8, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 3,150,300 |
| Apr 5, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 2,288,100 |
| Apr 4, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 4,996,100 |
| Apr 3, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 14,819,800 |
| Apr 2, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 18,639,900 |
| Apr 1, 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 14,726,700 |
| Mar 29, 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 7,804,100 |
| Mar 27, 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 25,614,700 |
| Mar 26, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 9,937,700 |
| Mar 25, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 5,612,300 |
| Mar 22, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 7,383,400 |
| Mar 21, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 7,379,300 |
| Mar 20, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 11,238,100 |
| Mar 19, 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 18,632,400 |
| Mar 18, 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 9,722,100 |
| Mar 15, 2024 | 1.2900 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 35,301,900 |
| Mar 14, 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 56,761,100 |
| Mar 13, 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 71,015,700 |
| Mar 12, 2024 | 1.4000 | 1.4000 | 1.0600 | 1.2500 | 1.2500 | 247,506,700 |
| Mar 11, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 1,158,600 |
| Mar 8, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 2,973,800 |
| Mar 7, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 8,371,100 |
| Mar 6, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 3,521,000 |
| Mar 5, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 1,642,300 |
| Mar 4, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 2,113,800 |
| Mar 1, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 1,826,800 |
| Feb 29, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 6,347,000 |
| Feb 28, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 1,718,100 |
| Feb 27, 2024 | 0.0171 Dividend | |||||
| Feb 27, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 1,176,200 |
| Feb 26, 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4629 | 6,080,000 |
| Feb 23, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4700 | 1.4531 | 6,981,700 |
| Feb 22, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4728 | 3,800,700 |
| Feb 21, 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4629 | 8,259,900 |
| Feb 20, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4728 | 3,826,500 |
| Feb 19, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4629 | 7,852,800 |
| Feb 16, 2024 | 1.4900 | 1.5300 | 1.4700 | 1.4800 | 1.4629 | 12,275,000 |
| Feb 15, 2024 | 1.4900 | 1.5300 | 1.4700 | 1.4900 | 1.4728 | 15,008,200 |
| Feb 14, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4629 | 9,082,900 |
| Feb 13, 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5200 | 1.5025 | 10,068,600 |
| Feb 9, 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5124 | 8,836,000 |
| Feb 8, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5100 | 1.4926 | 12,057,000 |
| Feb 7, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4728 | 8,731,800 |
| Feb 6, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4900 | 1.4728 | 7,727,800 |
| Feb 5, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.4827 | 10,872,400 |
| Feb 2, 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4800 | 1.4629 | 28,113,300 |
| Jan 31, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3937 | 4,320,000 |
| Jan 30, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3937 | 2,425,700 |
| Jan 29, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3839 | 3,353,400 |
| Jan 26, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.3839 | 3,293,200 |
| Jan 24, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3937 | 2,004,700 |
| Jan 23, 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4000 | 1.3839 | 5,142,800 |
| Jan 22, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4135 | 4,829,000 |
| Jan 19, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4036 | 2,527,900 |
| Jan 18, 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.3937 | 2,227,700 |
| Jan 17, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4135 | 1,239,300 |
| Jan 16, 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4234 | 4,473,500 |
| Jan 15, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4432 | - |
| Jan 12, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4432 | 3,876,300 |
| Jan 11, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4234 | 1,900,800 |
| Jan 10, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4432 | 5,622,000 |
| Jan 9, 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4333 | 5,247,600 |
| Jan 8, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4036 | 3,513,300 |
| Jan 5, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4234 | 1,476,900 |
| Jan 4, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4036 | 3,943,400 |
| Jan 3, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.3937 | 1,296,000 |
| Jan 2, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4036 | 1,134,800 |
| Dec 29, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.3937 | 3,419,400 |
| Dec 28, 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4135 | 3,822,100 |
| Dec 27, 2023 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4036 | 1,023,700 |
| Dec 26, 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4135 | 949,200 |
| Dec 22, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4036 | 2,555,700 |
| Dec 21, 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4135 | 714,400 |
| Dec 20, 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4036 | 3,312,100 |
| Dec 19, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4036 | 2,051,000 |
| Dec 18, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3937 | 1,577,000 |
| Dec 15, 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.3839 | 12,400,100 |
| Dec 14, 2023 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | 1.4234 | 3,010,500 |
| Dec 13, 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4531 | 3,362,000 |
| Dec 12, 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4400 | 1.4234 | 3,633,900 |
| Dec 11, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.3937 | 1,617,000 |
| Dec 8, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3839 | 1,102,000 |
| Dec 7, 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3839 | 1,399,900 |
| Dec 6, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4036 | 2,453,600 |
| Dec 5, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4036 | 1,518,600 |
| Dec 4, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4234 | 1,364,500 |
| Dec 1, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4135 | 2,279,100 |
| Nov 30, 2023 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4333 | 4,359,800 |
| Nov 29, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4234 | 2,180,500 |
| Nov 28, 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4135 | 2,904,300 |
| Nov 27, 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4100 | 1.3937 | 3,548,200 |
| Nov 24, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4036 | 1,031,000 |
| Nov 23, 2023 | 0.0064 Dividend | |||||
| Nov 23, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4036 | 1,526,600 |
| Nov 22, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4171 | 2,339,000 |
| Nov 21, 2023 | 1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4171 | 4,392,600 |
| Nov 20, 2023 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3876 | 5,309,900 |
| Nov 17, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3876 | 3,716,500 |
| Nov 16, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3876 | 4,395,700 |
| Nov 15, 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.3974 | 2,540,800 |
| Nov 14, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4072 | 2,828,300 |
| Nov 10, 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4300 | 1.4072 | 3,456,600 |
| Nov 9, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.3974 | 4,854,000 |
| Nov 8, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4072 | 1,787,000 |
| Nov 7, 2023 | 1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4171 | 2,763,800 |
| Nov 6, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3974 | 2,245,400 |
| Nov 3, 2023 | 1.4400 | 1.4500 | 1.4100 | 1.4300 | 1.4072 | 3,713,300 |
| Nov 2, 2023 | 1.4400 | 1.4700 | 1.4100 | 1.4400 | 1.4171 | 7,690,600 |
| Nov 1, 2023 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4171 | 4,306,600 |
| Oct 31, 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4500 | 1.4269 | 6,997,300 |
| Oct 30, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4269 | 5,285,800 |
| Oct 27, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4171 | 1,129,100 |
| Oct 26, 2023 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4269 | 1,999,500 |
| Oct 25, 2023 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4072 | 1,805,900 |
| Oct 24, 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3974 | 2,209,200 |
| Oct 23, 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.3876 | 2,566,300 |
| Oct 20, 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4072 | 2,651,400 |
| Oct 19, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.4072 | 1,314,400 |
| Oct 18, 2023 | 1.4200 | 1.4500 | 1.4100 | 1.4500 | 1.4269 | 3,412,300 |
| Oct 17, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3974 | 2,015,800 |
| Oct 16, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4072 | 3,294,300 |
| Oct 13, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4072 | 5,481,100 |
| Oct 12, 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4072 | 2,881,000 |
| Oct 11, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3777 | 1,752,100 |
| Oct 10, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3777 | 1,855,400 |
| Oct 9, 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3777 | 3,175,500 |
| Oct 6, 2023 | 1.4100 | 1.4300 | 1.3800 | 1.3900 | 1.3679 | 4,695,300 |
| Oct 5, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3876 | 1,146,600 |
| Oct 4, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3777 | 3,181,000 |
| Oct 3, 2023 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3777 | 5,527,800 |
| Oct 2, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3777 | 2,360,200 |
| Sep 29, 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.3777 | 2,268,400 |
| Sep 27, 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3777 | 3,752,800 |
| Sep 26, 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3777 | 1,187,400 |
| Sep 25, 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.3876 | 2,397,500 |
| Sep 22, 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3974 | 4,441,700 |
| Sep 21, 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.3974 | 1,854,600 |
| Sep 20, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4171 | 2,891,100 |
| Sep 19, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4171 | 4,376,200 |
| Sep 18, 2023 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4171 | 3,306,500 |
| Sep 15, 2023 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | 1.4269 | 6,420,500 |
| Sep 14, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3876 | 4,335,800 |
| Sep 13, 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3974 | 1,099,100 |
| Sep 12, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.3974 | 2,988,900 |
| Sep 11, 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4200 | 1.3974 | 3,180,800 |
| Sep 8, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4072 | 2,902,200 |
| Sep 7, 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4072 | 3,211,500 |
| Sep 6, 2023 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.3974 | 3,633,400 |
| Sep 5, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3876 | 2,734,900 |
| Sep 4, 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.3876 | 3,757,000 |
| Sep 1, 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.3777 | 7,067,800 |
| Aug 30, 2023 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | 1.3974 | 7,442,400 |
| Aug 29, 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3580 | 4,322,300 |
| Aug 28, 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3580 | 4,059,800 |
| Aug 25, 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3482 | 1,938,000 |
| Aug 24, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3580 | 4,692,200 |
| Aug 23, 2023 | 0.0055 Dividend | |||||
| Aug 23, 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3482 | 2,665,200 |
| Aug 22, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3526 | 3,459,700 |
| Aug 21, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3330 | 5,049,900 |
| Aug 18, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3428 | 7,768,700 |
| Aug 17, 2023 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3820 | 5,410,900 |
| Aug 16, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3820 | 3,366,400 |
| Aug 15, 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.3918 | 6,747,100 |
| Aug 14, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3722 | 2,265,800 |
| Aug 11, 2023 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.3722 | 1,756,800 |
| Aug 10, 2023 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3624 | 1,070,500 |
| Aug 9, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3624 | 1,957,700 |
| Aug 8, 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3722 | 2,325,100 |
| Aug 7, 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3526 | 947,700 |
| Aug 4, 2023 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3526 | 1,249,000 |
| Aug 3, 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3526 | 1,277,700 |
| Aug 2, 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3428 | 2,227,500 |
| Aug 1, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3526 | 1,402,700 |
| Jul 31, 2023 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.3722 | 5,007,600 |
| Jul 28, 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3428 | 1,676,800 |
| Jul 27, 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3526 | 4,002,800 |
| Jul 26, 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3232 | 3,706,000 |
| Jul 25, 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3600 | 1.3330 | 9,824,800 |
| Jul 24, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3624 | 1,818,400 |
| Jul 21, 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3330 | 1,175,600 |
| Jul 20, 2023 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3330 | 1,897,600 |
| Jul 18, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3624 | 466,900 |
| Jul 17, 2023 | 1.3900 | 1.4100 | 1.3700 | 1.3900 | 1.3624 | 6,418,200 |
| Jul 14, 2023 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3624 | 4,852,900 |
| Jul 13, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3526 | 1,233,100 |
| Jul 12, 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3428 | 727,800 |
| Jul 11, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3330 | 961,700 |
| Jul 10, 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3330 | 2,092,400 |
| Jul 7, 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3330 | 1,189,300 |
| Jul 6, 2023 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.3722 | 2,105,600 |
| Jul 5, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3624 | 2,444,700 |
| Jul 4, 2023 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3526 | 3,206,000 |
| Jul 3, 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3722 | 944,100 |
| Jun 30, 2023 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3624 | 4,649,400 |
| Jun 28, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3624 | 1,562,900 |
| Jun 27, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3330 | 5,135,600 |
| Jun 26, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3820 | 659,500 |
| Jun 23, 2023 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.3722 | 2,417,700 |
| Jun 22, 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.3722 | 2,036,400 |
| Jun 21, 2023 | 1.3900 | 1.4300 | 1.3800 | 1.4300 | 1.4016 | 2,415,100 |
| Jun 20, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3526 | 3,393,700 |
| Jun 19, 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3330 | 1,223,900 |
| Jun 16, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3428 | 11,730,000 |
| Jun 15, 2023 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3428 | 2,488,300 |
| Jun 14, 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3526 | 2,187,600 |
| Jun 13, 2023 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3624 | 1,480,300 |
| Jun 12, 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3330 | 2,606,000 |
| Jun 9, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3428 | 2,095,500 |
| Jun 8, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3624 | 628,400 |
| Jun 7, 2023 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.3722 | 1,466,700 |
| Jun 6, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3526 | 2,708,800 |
| Jun 2, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.3820 | 1,276,800 |
| Jun 1, 2023 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.3722 | 1,898,500 |
| May 31, 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3134 | 10,725,100 |
| May 30, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3722 | 923,000 |
| May 29, 2023 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3820 | 1,091,800 |
| May 26, 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.3820 | 2,220,500 |
| May 25, 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.3722 | 1,561,200 |
| May 24, 2023 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.3722 | 2,063,600 |
| May 23, 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3918 | 1,671,700 |
| May 22, 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4100 | 1.3820 | 5,268,600 |
| May 19, 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3722 | 1,233,400 |
| May 18, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.3820 | 1,084,600 |
| May 17, 2023 | 1.4300 | 1.4300 | 1.3900 | 1.4100 | 1.3820 | 1,235,100 |
| May 16, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4016 | 899,700 |
| May 15, 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.3918 | 461,500 |
| May 12, 2023 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.3820 | 1,708,400 |
| May 11, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4016 | 1,062,900 |
| May 10, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4212 | 1,470,200 |
| May 9, 2023 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4114 | 3,340,900 |
| May 8, 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4300 | 1.4016 | 2,700,700 |
| May 5, 2023 | 0.0043 Dividend | |||||
| May 5, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4114 | 1,290,400 |
| May 3, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4170 | 5,473,400 |
| May 2, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3681 | 988,000 |
Related Tickers
0276.KL Autocount Dotcom Berhad
1.0000
+0.50%
0236.KL Ramssol Group Berhad
0.4450
-2.20%
5195.KL Censof Holdings Berhad
0.2850
+3.64%
0026.KL Nova MSC Berhad
0.1050
0.00%
03046.KL DynaFront Holdings Berhad
0.9000
0.00%
0119.KL AppAsia Berhad
0.0900
+5.88%
0065.KL Excel Force MSC Berhad
0.3700
-1.33%
0108.KL N2N Connect Berhad
0.4900
+2.08%
0152.KL DGB Asia Berhad
0.1000
0.00%
0034.KL MMAG Holdings Berhad
0.1950
0.00%