Eng Kah Corporation Berhad (7149.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3600

0.0000

(0.00%)

At close: 09:13AM MYT

Time period:

14 Oct 2023 - 14 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Oct 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
11 Oct 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
10 Oct 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 Oct 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 Oct 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
07 Oct 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
04 Oct 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
03 Oct 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Oct 2024	0.3300	0.3600	0.3300	0.3600	0.3600	14,800
01 Oct 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
30 Sept 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 Sept 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
26 Sept 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
25 Sept 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
24 Sept 2024	0.3100	0.3600	0.3000	0.3600	0.3600	3,900
23 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
19 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
18 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
17 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
13 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
11 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
10 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
09 Sept 2024	0.3500	0.3500	0.3400	0.3400	0.3400	24,000
06 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
05 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
04 Sept 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
03 Sept 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
02 Sept 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
30 Aug 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
29 Aug 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
28 Aug 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
27 Aug 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,600
26 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
22 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,000
21 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
19 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
16 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
15 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
14 Aug 2024	0.3800	0.3800	0.3400	0.3400	0.3400	4,000
13 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
09 Aug 2024	0.3400	0.3400	0.3400	0.3400	0.3400	300
08 Aug 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
07 Aug 2024	0.3600	0.3600	0.3600	0.3600	0.3600	200
06 Aug 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Aug 2024	0.3600	0.3600	0.3600	0.3600	0.3600	7,800
02 Aug 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
01 Aug 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
31 Jul 2024	0.3700	0.3800	0.3700	0.3800	0.3800	18,200
30 Jul 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
29 Jul 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
26 Jul 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
25 Jul 2024	0.3750	0.3800	0.3700	0.3800	0.3800	16,900
24 Jul 2024	0.3700	0.3800	0.3700	0.3800	0.3800	300
23 Jul 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
22 Jul 2024	0.3700	0.3800	0.3700	0.3800	0.3800	1,700
19 Jul 2024	0.3700	0.3700	0.3700	0.3700	0.3700	12,000
18 Jul 2024	0.3750	0.3750	0.3700	0.3700	0.3700	25,300
17 Jul 2024	0.3700	0.3750	0.3700	0.3700	0.3700	94,000
16 Jul 2024	0.3750	0.3750	0.3700	0.3700	0.3700	20,900
15 Jul 2024	0.3700	0.3700	0.3700	0.3700	0.3700	30,000
12 Jul 2024	0.3700	0.3700	0.3700	0.3700	0.3700	28,500
11 Jul 2024	0.3700	0.3950	0.3700	0.3950	0.3950	157,600
10 Jul 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
09 Jul 2024	0.3800	0.3950	0.3750	0.3750	0.3750	5,100
05 Jul 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
04 Jul 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
03 Jul 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
02 Jul 2024	0.3650	0.3650	0.3650	0.3650	0.3650	200
01 Jul 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
28 Jun 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
27 Jun 2024	0.3650	0.3650	0.3650	0.3650	0.3650	3,600
26 Jun 2024	0.3750	0.3750	0.3650	0.3650	0.3650	55,000
25 Jun 2024	0.3750	0.3750	0.3750	0.3750	0.3750	5,000
24 Jun 2024	0.3700	0.3750	0.3700	0.3700	0.3700	113,700
21 Jun 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
20 Jun 2024	0.4150	0.4150	0.4150	0.4150	0.4150	200
19 Jun 2024	0.3750	0.3750	0.3750	0.3750	0.3750	37,300
18 Jun 2024	0.3750	0.3750	0.3750	0.3750	0.3750	4,900
14 Jun 2024	0.3850	0.4150	0.3850	0.4150	0.4150	5,100
13 Jun 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
12 Jun 2024	0.3750	0.3750	0.3750	0.3750	0.3750	3,700
11 Jun 2024	0.3850	0.3850	0.3650	0.3650	0.3650	20,100
10 Jun 2024	0.3750	0.3750	0.3750	0.3750	0.3750	300
07 Jun 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
06 Jun 2024	0.3850	0.3850	0.3700	0.3750	0.3750	90,200
05 Jun 2024	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
04 Jun 2024	0.3700	0.4200	0.3600	0.4200	0.4200	72,300
31 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
30 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
29 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	41,000
28 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
27 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
24 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
23 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,100
21 May 2024	0.4200	0.4200	0.3700	0.3700	0.3700	6,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,766.75-78.89(-0.61%)

NZD/USD0.6095-0.0019(-0.30%)

ALL ORDS8,529.50+38.00(+0.45%)

OIL74.45-1.11(-1.47%)

GOLD2,667.40-8.90(-0.33%)

Eng Kah Corporation Berhad (7149.KL)

NZX 50
12,766.75
-78.89(-0.61%)

NZD/USD
0.6095
-0.0019(-0.30%)

ALL ORDS
8,529.50
+38.00(+0.45%)

OIL
74.45
-1.11(-1.47%)

GOLD
2,667.40
-8.90(-0.33%)