Kuala Lumpur - Delayed Quote
MYR
Bursa Malaysia Berhad (1818.KL)
8.11
-0.04
(-0.49%)
At close: November 6 at 4:50:04 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
Nov 6, 2026
8.08
8.16
8.05
8.11
8.11
614,400
Nov 5, 2026
8.06
8.18
8.04
8.15
8.15
2,105,500
Nov 4, 2026
8.08
8.09
8.02
8.04
8.04
208,800
Nov 3, 2026
8.10
8.10
8.04
8.04
8.04
377,300
Nov 2, 2026
8.00
8.12
8.00
8.10
8.10
475,800
Oct 30, 2026
8.04
8.05
7.99
7.99
7.99
402,000
Oct 29, 2026
8.07
8.15
8.03
8.04
8.04
847,300
Oct 28, 2026
7.95
8.05
7.94
8.00
8.00
886,900
Oct 27, 2026
8.09
8.09
7.93
7.96
7.96
925,000
Oct 26, 2026
8.10
8.12
8.07
8.09
8.09
353,900
Oct 23, 2026
8.04
8.12
8.01
8.10
8.10
608,000
Oct 22, 2026
8.07
8.07
8.01
8.03
8.03
341,600
Oct 21, 2026
8.06
8.06
8.01
8.05
8.05
237,900
Oct 20, 2026
8.16
8.16
8.02
8.06
8.06
283,700
Oct 19, 2026
8.16
8.16
8.08
8.11
8.11
263,100
Oct 16, 2026
8.08
8.18
8.06
8.16
8.16
665,000
Oct 15, 2026
8.15
8.15
8.05
8.07
8.07
177,800
Oct 14, 2026
8.10
8.16
8.10
8.14
8.14
266,200
Oct 13, 2026
7.97
8.13
7.97
8.10
8.10
217,700
Oct 12, 2026
8.05
8.05
7.97
7.97
7.97
358,000
Oct 9, 2026
7.94
8.04
7.92
8.02
8.02
281,400
Oct 8, 2026
7.97
8.00
7.84
7.94
7.94
1,317,700
Oct 7, 2026
8.00
8.00
7.96
7.97
7.97
610,200
Oct 6, 2026
8.03
8.08
8.00
8.00
8.00
561,200
Oct 5, 2026
8.05
8.09
8.01
8.03
8.03
531,500
Oct 2, 2026
8.02
8.10
7.99
8.01
8.01
259,500
Oct 1, 2026
8.10
8.11
8.02
8.02
8.02
628,100
Sep 30, 2026
8.07
8.08
8.04
8.07
8.07
513,400
Sep 29, 2026
8.15
8.15
8.07
8.08
8.08
565,300
Sep 28, 2026
8.14
8.17
8.10
8.15
8.15
169,600
Sep 25, 2026
8.18
8.18
8.08
8.14
8.14
455,600
Sep 24, 2026
8.13
8.18
8.08
8.16
8.16
430,700
Sep 23, 2026
8.11
8.19
8.06
8.10
8.10
967,100
Sep 22, 2026
8.16
8.17
8.07
8.10
8.10
1,098,900
Sep 21, 2026
8.32
8.32
8.08
8.16
8.16
405,500
Sep 18, 2026
8.07
8.33
8.07
8.33
8.33
935,000
Sep 17, 2026
8.25
8.27
8.03
8.07
8.07
1,061,500
Sep 15, 2026
8.31
8.34
8.25
8.25
8.25
511,100
Sep 14, 2026
8.40
8.40
8.31
8.31
8.31
1,236,800
Sep 11, 2026
8.58
8.58
8.36
8.41
8.41
3,602,300
Sep 10, 2026
8.68
8.68
8.52
8.57
8.57
3,964,500
Sep 9, 2026
8.59
8.68
8.57
8.68
8.68
5,201,900
Sep 8, 2026
8.61
8.64
8.59
8.59
8.59
2,486,700
Sep 7, 2026
8.69
8.69
8.62
8.63
8.63
300,200
Sep 4, 2026
8.58
8.87
8.58
8.67
8.67
8,828,600
Sep 3, 2026
8.56
8.70
8.54
8.63
8.63
532,400
Sep 2, 2026
8.64
8.64
8.50
8.56
8.56
4,708,000
Sep 1, 2026
8.63
8.68
8.60
8.64
8.64
3,568,700
Aug 28, 2026
8.61
8.70
8.59
8.63
8.63
2,055,100
Aug 27, 2026
8.56
8.70
8.55
8.67
8.67
1,387,000
Aug 26, 2026
8.55
8.58
8.51
8.55
8.55
572,500
Aug 24, 2026
8.53
8.58
8.53
8.55
8.55
678,000
Aug 21, 2026
8.46
8.56
8.46
8.52
8.52
607,100
Aug 20, 2026
8.45
8.54
8.42
8.45
8.45
981,400
Aug 19, 2026
8.45
8.45
8.39
8.42
8.42
756,400
Aug 18, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
8.36
8.47
8.30
8.45
8.45
380,200
Aug 17, 2026
8.56
8.56
8.51
8.53
8.36
1,320,100
Aug 14, 2026
8.56
8.57
8.50
8.56
8.39
680,800
Aug 13, 2026
8.57
8.57
8.54
8.56
8.39
360,000
Aug 12, 2026
8.58
8.61
8.55
8.57
8.40
593,800
Aug 11, 2026
8.62
8.63
8.58
8.60
8.43
550,400
Aug 10, 2026
8.66
8.68
8.61
8.61
8.44
749,900
Aug 7, 2026
8.60
8.63
8.59
8.63
8.46
706,300
Aug 6, 2026
8.59
8.66
8.55
8.62
8.45
433,700
Aug 5, 2026
8.51
8.59
8.51
8.54
8.37
3,572,200
Aug 4, 2026
8.55
8.55
8.50
8.51
8.35
2,373,200
Aug 3, 2026
8.60
8.60
8.53
8.55
8.38
745,700
Jul 31, 2026
8.70
8.70
8.60
8.60
8.43
785,200
Jul 30, 2026
8.57
8.70
8.53
8.70
8.53
592,400
Jul 29, 2026
8.70
8.70
8.54
8.57
8.40
614,200
Jul 28, 2026
8.57
8.72
8.57
8.65
8.48
706,600
Jul 27, 2026
8.60
8.69
8.57
8.57
8.40
592,800
Jul 24, 2026
8.70
8.73
8.58
8.60
8.43
442,000
Jul 23, 2026
8.62
8.73
8.62
8.67
8.50
1,116,800
Jul 22, 2026
8.61
8.66
8.58
8.59
8.42
713,300
Jul 21, 2026
8.64
8.65
8.60
8.64
8.47
852,900
Jul 20, 2026
8.64
8.66
8.62
8.64
8.47
389,500
Jul 17, 2026
8.65
8.69
8.62
8.64
8.47
640,100
Jul 16, 2026
8.65
8.70
8.62
8.62
8.45
474,700
Jul 15, 2026
8.63
8.70
8.63
8.65
8.48
1,766,000
Jul 14, 2026
8.65
8.66
8.63
8.65
8.48
970,300
Jul 13, 2026
8.70
8.70
8.59
8.65
8.48
647,600
Jul 10, 2026
8.63
8.68
8.62
8.63
8.46
1,196,000
Jul 9, 2026
8.65
8.66
8.62
8.63
8.46
1,223,900
Jul 8, 2026
8.65
8.65
8.62
8.62
8.45
1,071,800
Jul 7, 2026
8.65
8.66
8.62
8.62
8.45
3,768,300
Jul 6, 2026
8.61
8.69
8.60
8.65
8.48
948,800
Jul 3, 2026
8.53
8.62
8.53
8.60
8.43
1,103,000
Jul 2, 2026
8.60
8.62
8.54
8.56
8.39
194,300
Jul 1, 2026
8.56
8.63
8.51
8.62
8.45
347,300
Jun 30, 2026
8.52
8.56
8.47
8.50
8.34
999,000
Jun 29, 2026
8.54
8.54
8.49
8.52
8.36
313,800
Jun 26, 2026
8.52
8.55
8.51
8.52
8.36
694,400
Jun 25, 2026
8.54
8.57
8.51
8.55
8.38
210,300
Jun 24, 2026
8.58
8.64
8.56
8.57
8.40
270,300
Jun 23, 2026
8.61
8.64
8.54
8.59
8.42
219,700
Jun 22, 2026
8.65
8.70
8.65
8.68
8.51
296,700
Jun 19, 2026
8.66
8.67
8.62
8.65
8.48
236,000
Jun 18, 2026
8.68
8.75
8.64
8.65
8.48
364,200
Jun 16, 2026
8.70
8.70
8.65
8.69
8.52
1,034,700
Jun 15, 2026
8.66
8.72
8.66
8.72
8.55
198,200
Jun 12, 2026
8.70
8.76
8.62
8.66
8.49
475,500
Jun 11, 2026
8.60
8.76
8.53
8.74
8.57
1,192,000
Jun 10, 2026
8.56
8.64
8.53
8.64
8.47
227,100
Jun 9, 2026
8.51
8.59
8.51
8.58
8.41
197,600
Jun 8, 2026
8.44
8.55
8.40
8.50
8.34
295,300
Jun 5, 2026
8.45
8.51
8.40
8.44
8.28
449,100
Jun 4, 2026
8.45
8.45
8.41
8.43
8.27
447,700
Jun 3, 2026
8.70
8.70
8.45
8.45
8.29
624,200
May 29, 2026
8.48
8.80
8.45
8.80
8.63
922,700
May 28, 2026
8.52
8.52
8.42
8.48
8.32
352,400
May 26, 2026
8.55
8.58
8.47
8.52
8.36
419,500
May 25, 2026
8.53
8.58
8.50
8.57
8.40
321,900
May 22, 2026
8.57
8.61
8.49
8.50
8.34
486,100
May 21, 2026
8.65
8.65
8.55
8.56
8.39
469,700
May 20, 2026
8.68
8.72
8.60
8.65
8.48
1,054,500
May 19, 2026
8.71
8.75
8.69
8.73
8.56
286,600
May 18, 2026
8.77
8.79
8.69
8.77
8.60
1,392,300
May 15, 2026
8.76
8.80
8.75
8.77
8.60
284,200
May 14, 2026
8.75
8.79
8.75
8.76
8.59
224,000
May 13, 2026
8.76
8.80
8.75
8.76
8.59
248,600
May 12, 2026
8.80
8.81
8.76
8.80
8.63
1,160,100
May 11, 2026
8.80
8.81
8.75
8.80
8.63
1,182,700
May 8, 2026
8.82
8.83
8.74
8.80
8.63
772,400
May 7, 2026
8.78
8.83
8.77
8.82
8.65
1,107,200
May 6, 2026
8.72
8.80
8.67
8.76
8.59
1,526,800
May 5, 2026
8.65
8.74
8.60
8.72
8.55
319,500
May 4, 2026
8.60
8.68
8.56
8.65
8.48
374,700
Apr 30, 2026
8.49
8.60
8.49
8.55
8.38
408,700
Apr 29, 2026
8.60
8.61
8.49
8.49
8.33
842,300
Apr 28, 2026
8.65
8.68
8.58
8.60
8.43
853,900
Apr 27, 2026
8.74
8.82
8.65
8.65
8.48
214,900
Apr 24, 2026
8.77
8.84
8.77
8.78
8.61
234,900
Apr 23, 2026
8.79
8.85
8.77
8.85
8.68
149,200
Apr 22, 2026
8.76
8.88
8.76
8.79
8.62
393,100
Apr 21, 2026
8.83
8.87
8.76
8.82
8.65
371,900
Apr 20, 2026
8.84
8.88
8.72
8.83
8.66
264,000
Apr 17, 2026
8.82
8.84
8.71
8.84
8.67
287,100
Apr 16, 2026
8.77
8.82
8.73
8.82
8.65
304,200
Apr 15, 2026
8.82
8.85
8.69
8.81
8.64
110,700
Apr 14, 2026
8.73
8.85
8.73
8.82
8.65
830,700
Apr 13, 2026
8.69
8.75
8.64
8.72
8.55
767,900
Apr 10, 2026
8.75
8.75
8.61
8.66
8.49
158,600
Apr 9, 2026
8.73
8.73
8.61
8.69
8.52
1,481,200
Apr 8, 2026
8.65
8.74
8.62
8.73
8.56
319,300
Apr 7, 2026
8.60
8.61
8.48
8.60
8.43
2,127,900
Apr 6, 2026
8.62
8.63
8.51
8.60
8.43
399,300
Apr 3, 2026
8.51
8.67
8.51
8.62
8.45
288,300
Apr 2, 2026
8.69
8.69
8.58
8.61
8.44
548,500
Apr 1, 2026
8.52
8.70
8.52
8.69
8.52
646,400
Mar 31, 2026
8.41
8.55
8.31
8.51
8.35
569,800
Mar 30, 2026
8.68
8.76
8.28
8.41
8.25
1,115,000
Mar 27, 2026
8.71
8.74
8.67
8.70
8.53
848,100
Mar 26, 2026
8.72
8.77
8.70
8.71
8.54
944,100
Mar 25, 2026
8.67
8.78
8.66
8.76
8.59
1,214,500
Mar 24, 2026
8.70
8.78
8.64
8.65
8.48
1,795,900
Mar 19, 2026
8.86
8.88
8.68
8.68
8.51
3,219,800
Mar 18, 2026
8.80
8.86
8.78
8.86
8.69
1,256,500
Mar 17, 2026
8.72
8.82
8.72
8.74
8.57
212,000
Mar 16, 2026
8.76
8.84
8.70
8.72
8.55
638,400
Mar 13, 2026
8.95
9.00
8.74
8.78
8.61
4,454,500
Mar 12, 2026
9.05
9.08
9.01
9.08
8.90
1,505,200
Mar 11, 2026
8.96
9.10
8.96
9.08
8.90
2,404,200
Mar 10, 2026
8.81
9.00
8.81
8.96
8.79
1,846,400
Mar 9, 2026
8.73
8.83
8.63
8.83
8.66
1,663,600
Mar 6, 2026
8.86
8.86
8.73
8.83
8.66
2,505,800
Mar 5, 2026
8.84
8.92
8.84
8.90
8.73
3,080,400
Mar 4, 2026
8.90
8.93
8.87
8.90
8.73
4,444,200
Mar 3, 2026
8.84
8.97
8.81
8.95
8.78
3,067,200
Mar 2, 2026
8.89
8.89
8.70
8.84
8.67
4,604,000
Feb 27, 2026
9.03
9.03
8.95
8.99
8.82
1,634,200
Feb 26, 2026
9.07
9.07
8.94
9.03
8.86
809,800
Feb 25, 2026
9.07
9.08
9.03
9.08
8.90
594,200
Feb 24, 2026
9.08
9.09
9.04
9.07
8.89
1,013,700
Feb 23, 2026
9.05
9.11
9.00
9.11
8.93
1,178,500
Feb 20, 2026
9.03
9.07
8.99
9.04
8.87
672,900
Feb 19, 2026
8.97
9.05
8.97
9.04
8.87
641,400
Feb 16, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 16, 2026
8.96
9.01
8.87
8.96
8.79
533,800
Feb 13, 2026
9.03
9.06
8.97
9.04
8.73
1,593,400
Feb 12, 2026
9.03
9.05
9.00
9.04
8.73
481,000
Feb 11, 2026
9.03
9.05
9.00
9.05
8.74
1,291,900
Feb 10, 2026
9.10
9.18
9.00
9.04
8.73
517,900
Feb 9, 2026
8.91
9.10
8.91
9.10
8.79
1,209,400
Feb 6, 2026
8.88
8.96
8.88
8.90
8.59
2,287,000
Feb 5, 2026
8.99
8.99
8.88
8.98
8.67
2,831,100
Feb 4, 2026
9.00
9.00
8.90
8.98
8.67
3,748,100
Feb 3, 2026
9.03
9.12
8.96
9.00
8.69
1,426,800
Jan 30, 2026
8.95
9.08
8.94
9.04
8.73
1,960,800
Jan 29, 2026
9.07
9.07
8.92
9.02
8.71
1,944,600
Jan 28, 2026
8.99
9.08
8.99
9.07
8.76
1,761,100
Jan 27, 2026
8.71
8.99
8.71
8.98
8.67
4,362,300
Jan 26, 2026
8.60
8.70
8.60
8.70
8.40
1,880,000
Jan 23, 2026
8.60
8.60
8.54
8.60
8.30
2,371,200
Jan 22, 2026
8.65
8.65
8.59
8.60
8.30
819,200
Jan 21, 2026
8.56
8.65
8.56
8.65
8.35
474,300
Jan 20, 2026
8.65
8.66
8.55
8.63
8.33
526,500
Jan 19, 2026
8.59
8.59
8.59
8.59
8.29
-
Jan 16, 2026
8.63
8.65
8.54
8.59
8.29
622,100
Jan 15, 2026
8.60
8.65
8.58
8.62
8.32
677,400
Jan 14, 2026
8.63
8.65
8.55
8.60
8.30
703,800
Jan 13, 2026
8.43
8.62
8.43
8.60
8.30
1,965,600
Jan 12, 2026
8.41
8.48
8.41
8.44
8.15
640,600
Jan 9, 2026
8.45
8.45
8.40
8.41
8.12
1,135,100
Jan 8, 2026
8.45
8.50
8.45
8.48
8.19
334,700
Jan 7, 2026
8.47
8.49
8.43
8.46
8.17
238,500
Jan 6, 2026
8.49
8.50
8.43
8.47
8.18
988,300
Jan 5, 2026
8.43
8.48
8.40
8.48
8.19
888,500
Jan 2, 2026
8.41
8.42
8.40
8.42
8.13
335,300
Dec 31, 2025
8.42
8.44
8.42
8.42
8.13
456,600
Dec 30, 2025
8.41
8.44
8.41
8.42
8.13
269,200
Dec 29, 2025
8.42
8.43
8.40
8.41
8.12
349,100
Dec 26, 2025
8.41
8.44
8.41
8.41
8.12
313,300
Dec 24, 2025
8.43
8.45
8.42
8.43
8.14
217,100
Dec 23, 2025
8.47
8.50
8.41
8.43
8.14
311,000
Dec 22, 2025
8.40
8.49
8.40
8.48
8.19
1,450,100
Dec 19, 2025
8.38
8.42
8.38
8.40
8.11
994,500
Dec 18, 2025
8.38
8.40
8.36
8.38
8.09
231,400
Dec 17, 2025
8.38
8.40
8.36
8.38
8.09
1,261,100
Dec 16, 2025
8.37
8.42
8.31
8.36
8.07
461,700
Dec 15, 2025
8.35
8.37
8.35
8.35
8.06
419,100
Dec 12, 2025
8.31
8.37
8.31
8.35
8.06
948,100
Dec 11, 2025
8.30
8.38
8.23
8.31
8.02
412,600
Dec 10, 2025
8.28
8.32
8.28
8.30
8.01
207,400
Dec 9, 2025
8.38
8.38
8.27
8.27
7.98
233,600
Dec 8, 2025
8.39
8.39
8.30
8.33
8.04
140,000
Dec 5, 2025
8.39
8.40
8.34
8.39
8.10
284,200
Dec 4, 2025
8.39
8.41
8.35
8.39
8.10
244,800
Dec 3, 2025
8.30
8.42
8.30
8.39
8.10
1,256,800
Dec 2, 2025
8.26
8.32
8.26
8.30
8.01
446,000
Dec 1, 2025
8.25
8.28
8.25
8.25
7.97
127,400
Nov 28, 2025
8.29
8.30
8.24
8.25
7.97
551,500
Nov 27, 2025
8.26
8.30
8.26
8.29
8.00
628,300
Nov 26, 2025
8.26
8.28
8.23
8.27
7.98
1,059,000
Nov 25, 2025
8.21
8.22
8.15
8.20
7.92
431,800
Nov 24, 2025
8.21
8.25
8.18
8.25
7.97
515,200
Nov 21, 2025
8.17
8.25
8.15
8.21
7.93
588,400
Nov 20, 2025
8.23
8.26
8.17
8.17
7.89
969,600
Nov 19, 2025
8.22
8.24
8.21
8.23
7.95
316,500
Nov 18, 2025
8.30
8.33
8.22
8.22
7.94
501,200
Nov 17, 2025
8.25
8.34
8.25
8.33
8.04
480,100
Nov 14, 2025
8.27
8.30
8.23
8.25
7.97
841,800
Nov 13, 2025
8.30
8.33
8.27
8.30
8.01
768,600
Nov 12, 2025
8.30
8.34
8.21
8.29
8.00
1,115,700
Nov 11, 2025
8.27
8.39
8.27
8.30
8.01
3,761,900
Nov 10, 2025
8.30
8.35
8.28
8.29
8.00
646,400
Nov 7, 2025
8.21
8.34
8.20
8.29
8.00
755,200
Nov 6, 2025
8.27
8.31
8.19
8.19
7.91
699,000
