Australia markets open in 4 hours 6 minutes

Meridian Berhad (5040.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.05000.0000 (0.00%)
At close: 04:21PM MYT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.05000.05000.05000.05000.0500-
27 June 20240.04500.05000.04500.05000.0500700
26 June 20240.05000.05500.04500.05000.050061,500
25 June 20240.04500.04500.04500.04500.0450-
24 June 20240.05000.05000.04500.04500.04501,200
21 June 20240.05000.05000.04500.04500.045014,000
20 June 20240.05000.05000.05000.05000.05001,300
19 June 20240.05500.05500.05500.05500.05502,500
18 June 20240.05500.05500.05500.05500.05509,200
14 June 20240.05500.05500.05500.05500.055013,900
13 June 20240.05500.05500.05500.05500.055049,500
12 June 20240.05500.05500.05000.05500.0550124,700
11 June 20240.05000.05500.04500.05500.055091,000
10 June 20240.05500.05500.05000.05000.05001,800
07 June 20240.04000.05500.04000.04500.045089,400
06 June 20240.05000.05000.04500.05000.0500112,800
05 June 20240.05000.05500.05000.05000.050051,100
04 June 20240.05000.05000.05000.05000.0500-
31 May 20240.05000.05000.05000.05000.050013,000
30 May 20240.05000.05000.05000.05000.05001,000
29 May 20240.05500.06000.05000.05000.0500126,500
28 May 20240.05500.05500.05500.05500.055032,200
27 May 20240.05500.05500.05500.05500.055030,000
24 May 20240.05500.05500.05500.05500.05503,400
23 May 20240.05500.06000.05500.05500.055070,800
21 May 20240.05500.06500.05500.06000.0600250,300
20 May 20240.05000.06000.05000.06000.0600390,600
17 May 20240.05000.05500.05000.05500.0550617,700
16 May 20240.06000.06500.05000.05000.05001,892,600
15 May 20240.05500.06500.05500.06000.0600218,500
14 May 20240.05500.05500.05500.05500.055024,700
13 May 20240.05500.05500.05500.05500.05501,800
10 May 20240.05500.05500.05000.05000.05004,200
09 May 20240.05500.05500.05500.05500.0550200
08 May 20240.06000.06000.05500.05500.055045,100
07 May 20240.05000.05000.05000.05000.0500200
06 May 20240.06000.06000.06000.06000.0600300
03 May 20240.05500.06000.05000.05000.050045,200
02 May 20240.05000.05500.05000.05500.0550320,300
30 Apr 20240.04500.05000.04000.04500.04505,500
29 Apr 20240.04000.05000.04000.04500.0450469,400
26 Apr 20240.04000.04000.04000.04000.0400-
25 Apr 20240.04000.04000.04000.04000.0400526,600
24 Apr 20240.04000.04500.04000.04000.040042,300
23 Apr 20240.04000.04000.04000.04000.040034,500
22 Apr 20240.04000.04000.04000.04000.040010,000
19 Apr 20240.04500.04500.04000.04000.0400651,400
18 Apr 20240.04000.04500.04000.04500.045072,800
17 Apr 20240.04500.04500.04000.04000.0400141,200
16 Apr 20240.04500.04500.04000.04500.0450677,200
15 Apr 20240.05000.05000.04000.04000.0400229,900
12 Apr 20240.05000.05500.04500.05000.050045,600
09 Apr 20240.05000.06000.05000.05000.05001,275,500
08 Apr 20240.05000.06000.05000.06000.06001,359,000
05 Apr 20240.04500.05000.04500.04500.04502,618,500
04 Apr 20240.04000.05500.03500.05000.05002,942,800
03 Apr 20240.03500.04000.03500.04000.04002,125,600
02 Apr 20240.05000.05000.03000.04000.040010,383,100
01 Apr 20240.05000.05500.04500.05000.05004,182,400
29 Mar 20240.05500.05500.04500.05500.05501,361,500
27 Mar 20240.08000.08000.05500.05500.05504,611,800
26 Mar 20240.08000.08000.08000.08000.080027,700
25 Mar 20240.08000.08000.08000.08000.0800245,200
22 Mar 20240.08000.08500.08000.08000.0800811,700
21 Mar 20240.08000.08000.08000.08000.080020,700
20 Mar 20240.08000.08500.08000.08500.0850284,500
19 Mar 20240.08000.08500.08000.08000.080022,300
18 Mar 20240.08000.08000.08000.08000.0800122,500
15 Mar 20240.08000.08500.08000.08500.085091,500
14 Mar 20240.09000.09000.09000.09000.090073,300
13 Mar 20240.08000.09000.08000.09000.090020,700
12 Mar 20240.08000.08000.08000.08000.080049,000
11 Mar 20240.08500.09000.08500.09000.090016,000
08 Mar 20240.08500.09000.08500.08500.085038,100
07 Mar 20240.08500.09000.08500.08500.0850183,000
06 Mar 20240.08000.08000.08000.08000.0800142,200
05 Mar 20240.08000.09000.08000.08500.0850421,800
04 Mar 20240.08000.08000.08000.08000.0800376,700
01 Mar 20240.08000.08500.08000.08500.085056,000
29 Feb 20240.08500.09000.08500.08500.0850120,000
28 Feb 20240.09000.09000.09000.09000.0900100
27 Feb 20240.08500.08500.08000.08000.080026,100
26 Feb 20240.08000.09000.08000.09000.09005,800
23 Feb 20240.09000.09000.08000.08000.080046,800
22 Feb 20240.07500.09000.07500.08000.0800795,900
21 Feb 20240.08000.08500.07500.08500.085065,200
20 Feb 20240.08000.08000.08000.08000.080027,500
19 Feb 20240.08000.08000.07500.08000.0800181,700
16 Feb 20240.08500.08500.08000.08000.080021,300
15 Feb 20240.07500.08500.07500.08000.0800261,100
14 Feb 20240.07500.07500.07500.07500.0750-
13 Feb 20240.07500.07500.07500.07500.0750-
09 Feb 20240.07500.07500.07500.07500.075036,400
08 Feb 20240.07000.08000.07000.08000.080020,700
07 Feb 20240.08000.08000.08000.08000.0800-
06 Feb 20240.08000.08000.07500.08000.0800234,600
05 Feb 20240.08000.08000.07500.08000.0800460,700
02 Feb 20240.08000.08000.08000.08000.080088,200
31 Jan 20240.08000.09000.08000.08000.08001,390,300
30 Jan 20240.08500.08500.08000.08000.0800314,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...