Eksons Corporation Berhad (9016.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 11:29AM MYT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 23 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 21 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 20 May 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5750 | 0.5750 | 11,100 |
| 17 May 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 45,000 |
| 16 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 15 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 10,000 |
| 14 May 2024 | 0.5250 | 0.5550 | 0.5250 | 0.5300 | 0.5300 | 33,000 |
| 13 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 10 May 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 49,100 |
| 09 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 45,000 |
| 08 May 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 29,000 |
| 07 May 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 10,000 |
| 06 May 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 21,000 |
| 03 May 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 46,400 |
| 02 May 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 3,000 |
| 30 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 12,800 |
| 29 Apr 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 60,000 |
| 26 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 25 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 24 Apr 2024 | 0.4750 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 2,200 |
| 23 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 22 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 19 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,100 |
| 18 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 17 Apr 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 13,100 |
| 16 Apr 2024 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 8,000 |
| 15 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 29,500 |
| 12 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 10,500 |
| 09 Apr 2024 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 25,400 |
| 08 Apr 2024 | 0.4950 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 10,100 |
| 05 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 04 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 03 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 02 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 63,600 |
| 01 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 29 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 27 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 26 Mar 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 10,700 |
| 25 Mar 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 40,900 |
| 22 Mar 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 79,000 |
| 21 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 20 Mar 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 40,700 |
| 19 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 20,000 |
| 18 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 115,300 |
| 15 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 5,000 |
| 14 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 13 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 12 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 11 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 08 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 9,100 |
| 07 Mar 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5300 | 0.5300 | 47,300 |
| 06 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 5,000 |
| 05 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 8,200 |
| 04 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 01 Mar 2024 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 15,300 |
| 29 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 28 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 7,700 |
| 27 Feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 7,300 |
| 26 Feb 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5200 | 0.5200 | 41,900 |
| 23 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4,700 |
| 22 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 21 Feb 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 36,400 |
| 20 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 19 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 13,000 |
| 16 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 15 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 5,000 |
| 14 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 13 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 09 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 8,000 |
| 08 Feb 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 5,600 |
| 07 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 11,900 |
| 06 Feb 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 12,000 |
| 05 Feb 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5050 | 0.5050 | 242,300 |
| 02 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 31 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 30 Jan 2024 | 0.5200 | 0.5450 | 0.5200 | 0.5450 | 0.5450 | 15,000 |
| 29 Jan 2024 | 0.5100 | 0.5450 | 0.5100 | 0.5450 | 0.5450 | 53,300 |
| 26 Jan 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 6,000 |
| 24 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 23 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 2,000 |
| 22 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 19 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 18 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 17 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 16 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 15 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 16,300 |
| 12 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9,200 |
| 11 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 10,100 |
| 10 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,000 |
| 09 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 08 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 05 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 04 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 03 Jan 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 3,200 |
| 02 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 29 Dec 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 1,700 |
| 28 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 27 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 3,000 |
| 26 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.