New Zealand markets closed

My E.G. Services Berhad (0138.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.0100-0.0300 (-2.88%)
At close: 04:59PM MYT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.04001.04001.01001.01001.010075,698,400
20 Jun 20241.07001.08001.03001.04001.040085,076,900
19 Jun 20241.08001.10001.05001.06001.0600103,497,700
18 Jun 20241.06001.09001.05001.07001.070064,258,200
14 Jun 20241.14001.14001.03001.05001.0500150,001,800
13 Jun 20241.11001.15001.10001.14001.1400104,129,500
12 Jun 20241.07001.10001.06001.09001.090056,990,900
11 Jun 20241.06001.08001.06001.07001.070028,777,300
10 Jun 20241.08001.08001.05001.06001.060037,292,300
07 Jun 20241.06001.09001.05001.08001.080050,741,900
06 Jun 20241.08001.10001.05001.05001.050068,278,800
05 Jun 20241.10001.10001.08001.09001.090055,313,900
04 Jun 20241.10001.13001.09001.10001.100068,232,300
31 May 20241.06001.12001.05001.10001.1000138,808,200
30 May 20241.05001.10001.04001.06001.060095,706,800
29 May 20241.03001.05001.01001.04001.040044,791,400
28 May 20241.05001.07001.03001.03001.030042,843,600
27 May 20241.02001.08001.02001.05001.050076,382,100
24 May 20241.02001.04001.02001.02001.020092,096,100
23 May 20241.03001.06001.02001.04001.040079,190,500
21 May 20241.02001.04001.01001.02001.020054,973,200
20 May 20241.04001.07001.02001.02001.020075,702,100
17 May 20241.03001.05001.02001.04001.040050,461,100
16 May 20241.03001.06000.99001.03001.0300101,983,900
15 May 20240.98001.05000.97501.03001.0300138,784,100
14 May 20240.99501.00000.98000.98000.980044,594,000
13 May 20240.98501.02000.98000.99500.9950111,318,800
10 May 20240.99000.99500.97500.98500.985076,825,400
09 May 20240.99001.02000.97000.98500.9850153,504,700
08 May 20240.92500.98500.92000.98500.9850223,463,000
07 May 20240.92000.94500.91500.92000.9200111,543,500
06 May 20240.92000.93000.90000.91500.915078,000,300
03 May 20240.90500.92500.90000.92000.920065,841,200
02 May 20240.93500.93500.90000.90500.905094,386,600
30 Apr 20240.91000.94500.90000.93500.9350178,856,300
29 Apr 20240.91000.95000.89000.91000.9100214,978,300
26 Apr 20240.80500.92500.80500.91500.9150409,945,400
25 Apr 20240.80500.81000.79500.81000.810052,555,900
24 Apr 20240.79000.80000.78500.80000.800068,105,100
23 Apr 20240.78000.79000.77500.78500.785039,416,400
22 Apr 20240.77500.78500.77000.77500.775036,390,200
19 Apr 20240.77500.78000.77000.77000.770066,219,300
18 Apr 20240.77500.78500.77500.78000.780027,474,700
17 Apr 20240.77500.78500.77500.77500.775070,137,600
16 Apr 20240.78000.78500.77000.77000.770035,464,700
15 Apr 20240.79500.79500.78000.78000.780033,744,200
12 Apr 20240.79500.80500.79000.79500.795040,498,200
09 Apr 20240.78500.80000.78500.79500.795024,569,800
08 Apr 20240.78500.79000.78000.78500.785031,233,900
05 Apr 20240.79000.79000.78000.78500.785028,017,700
04 Apr 20240.79000.79000.78500.78500.785011,493,400
03 Apr 20240.79500.80000.78500.78500.785033,299,800
02 Apr 20240.78500.79500.78000.79000.790025,822,400
01 Apr 20240.79000.79000.78000.78500.785032,319,600
29 Mar 20240.79000.79500.78000.79000.790025,739,400
27 Mar 20240.79000.79000.78000.79000.790029,059,300
26 Mar 20240.79000.80000.78500.79000.790030,924,900
25 Mar 20240.80000.80500.79000.79500.795038,862,800
22 Mar 20240.80500.81000.79500.80000.800030,249,800
21 Mar 20240.80500.81000.80000.80500.805025,369,900
20 Mar 20240.80000.81000.79500.80500.805021,548,400
19 Mar 20240.81500.81500.80000.80000.800019,318,700
18 Mar 20240.80500.82000.80500.81500.815066,841,900
15 Mar 20240.79000.80500.79000.80500.805049,279,400
14 Mar 20240.79500.80000.78500.79000.790017,529,300
13 Mar 20240.79000.79500.78000.79500.795026,336,600
12 Mar 20240.78500.79000.78000.78500.785030,951,800
11 Mar 20240.78000.78500.77000.78000.780041,059,000
08 Mar 20240.79000.79000.77000.77500.775051,119,000
07 Mar 20240.79000.79500.78500.79000.790028,023,100
06 Mar 20240.79500.80500.78500.79500.795026,667,000
05 Mar 20240.79500.80500.79000.80000.800023,939,300
04 Mar 20240.81000.81000.79500.79500.795031,375,100
01 Mar 20240.81000.82000.80500.81000.810060,394,800
29 Feb 20240.82000.83000.80000.80500.8050127,228,300
28 Feb 20240.78500.80000.78500.79000.790015,695,200
27 Feb 20240.78500.79000.78000.78500.785022,446,300
26 Feb 20240.78000.79000.78000.78500.785026,867,500
23 Feb 20240.78500.79000.77500.78500.785030,093,300
22 Feb 20240.78000.79000.77500.78500.785034,102,600
21 Feb 20240.79500.79500.76500.78000.780068,856,200
20 Feb 20240.79500.80000.78500.79000.790020,297,900
19 Feb 20240.80000.80500.79000.79000.790021,444,300
16 Feb 20240.80000.80500.79000.79500.795026,497,300
15 Feb 20240.80000.80500.79500.80000.800014,315,500
14 Feb 20240.80500.80500.79500.79500.795017,681,800
13 Feb 20240.79500.81500.79000.81000.810043,714,000
09 Feb 20240.79000.80000.78500.79500.795017,365,300
08 Feb 20240.78500.79500.78500.78500.78506,278,700
07 Feb 20240.78500.79500.78000.78500.785018,579,700
06 Feb 20240.78000.79000.78000.79000.790015,127,400
05 Feb 20240.79500.79500.77500.78000.780033,611,400
02 Feb 20240.78000.79500.77500.79000.790020,321,500
31 Jan 20240.78500.79000.78000.78000.780017,809,000
30 Jan 20240.78000.79500.77500.79000.790029,785,000
29 Jan 20240.78000.79000.77500.77500.775032,988,000
26 Jan 20240.78000.78500.77500.78000.780029,627,600
24 Jan 20240.78000.78500.76500.78000.780054,520,200
23 Jan 20240.78500.78500.77500.78000.780037,619,800
22 Jan 20240.77500.78500.77000.78000.780019,698,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...