Australia markets closed

Reneuco Berhad (7130.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.0900+0.0050 (+5.88%)
At close: 04:59PM MYT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20240.08500.10000.08000.09000.090042,627,000
19 June 20240.09000.09000.08000.08500.08509,129,300
18 June 20240.09500.09500.08500.08500.08504,885,800
14 June 20240.09500.10000.08500.09000.090010,317,500
13 June 20240.09000.10000.09000.09500.09509,759,600
12 June 20240.09500.09500.09000.09500.09509,164,200
11 June 20240.09500.09500.09000.09000.09005,945,800
10 June 20240.09500.10000.09000.09500.09507,254,100
07 June 20240.10000.10000.09000.10000.10002,517,900
06 June 20240.09000.10000.08500.09500.095010,377,200
05 June 20240.08500.09500.08500.08500.08502,517,800
04 June 20240.09500.09500.09000.09000.09005,879,400
31 May 20240.09500.09500.09000.09500.09506,863,600
30 May 20240.09500.10000.09000.09500.09507,594,500
29 May 20240.10000.10000.09000.09500.09509,240,700
28 May 20240.09500.10000.09500.10000.10004,352,000
27 May 20240.10000.10500.09500.09500.095019,692,800
24 May 20240.11000.11000.09500.10000.100026,881,000
23 May 20240.11000.11500.10500.10500.105016,364,100
21 May 20240.11500.11500.10500.10500.105013,294,400
20 May 20240.11000.12000.10500.11000.110031,556,400
17 May 20240.12000.12500.11000.11000.110025,593,500
16 May 20240.12500.13500.12000.12000.120026,683,700
15 May 20240.13000.13000.12000.12500.125020,074,100
14 May 20240.12000.14000.11500.12500.125055,343,100
13 May 20240.11500.12000.11000.11500.115015,706,200
10 May 20240.11500.12500.11000.11000.110022,506,800
09 May 20240.11000.11500.11000.11500.115021,779,100
08 May 20240.11500.12500.10500.11000.110040,890,300
07 May 20240.09500.12000.09000.12000.120069,129,500
06 May 20240.09000.09500.09000.09500.09506,682,600
03 May 20240.09500.10000.09000.09500.09503,481,900
02 May 20240.09500.10000.09000.09500.09507,674,300
30 Apr 20240.10000.10000.09000.09500.09505,243,400
29 Apr 20240.09500.10000.09500.10000.10003,507,000
26 Apr 20240.10000.10000.09000.09500.095016,186,400
25 Apr 20240.10500.10500.09500.10000.100018,211,500
24 Apr 20240.10000.10500.09500.10000.100022,266,800
23 Apr 20240.10000.10500.09500.09500.095035,052,000
22 Apr 20240.07500.10000.07500.09000.090060,148,700
19 Apr 20240.07000.08000.06500.07500.075015,957,800
18 Apr 20240.07500.07500.07000.07000.07001,658,900
17 Apr 20240.07000.07500.07000.07500.0750651,000
16 Apr 20240.07500.07500.07000.07500.07501,453,100
15 Apr 20240.07500.08000.07000.07500.07501,613,000
12 Apr 20240.07500.08000.07000.07500.07504,151,500
09 Apr 20240.07500.08000.07000.07500.07504,097,700
08 Apr 20240.07500.08000.07500.08000.08004,979,500
05 Apr 20240.08000.08500.07000.07500.075028,803,300
04 Apr 20240.08000.09000.07500.08000.080024,851,900
03 Apr 20240.08500.08500.08000.08500.08503,225,500
02 Apr 20240.07500.09000.07000.08500.085030,163,000
01 Apr 20240.07500.07500.07000.07500.07502,027,700
29 Mar 20240.07000.08000.07000.07000.07002,393,500
27 Mar 20240.07500.08000.07000.07000.07001,165,700
26 Mar 20240.07500.07500.07000.07500.07502,629,200
25 Mar 20240.07500.07500.07500.07500.0750807,800
22 Mar 20240.07500.08000.07000.07500.07502,081,700
21 Mar 20240.07500.08000.07000.08000.080010,520,400
20 Mar 20240.07500.08000.07500.07500.07501,855,900
19 Mar 20240.08000.08000.07500.07500.07501,322,300
18 Mar 20240.07500.08500.07500.08000.080018,641,600
15 Mar 20240.08000.08000.07500.07500.07507,201,200
14 Mar 20240.08000.08500.07500.07500.07506,858,400
13 Mar 20240.06500.09000.06500.08000.080044,151,400
12 Mar 20240.07000.07000.06000.06500.065013,457,600
11 Mar 20240.07500.07500.06500.07000.07008,246,100
08 Mar 20240.08000.08000.07000.07000.07004,934,700
07 Mar 20240.07500.08000.07000.08000.08005,852,500
06 Mar 20240.07500.08000.07500.07500.07505,095,100
05 Mar 20240.07500.08000.07000.08000.080011,011,400
04 Mar 20240.08000.08000.07500.07500.07506,072,700
01 Mar 20240.08000.08500.07500.07500.07507,811,500
29 Feb 20240.08000.08500.07500.08000.08008,276,700
28 Feb 20240.09000.09000.07500.08500.085017,835,000
27 Feb 20240.07500.09000.07000.08500.085040,718,200
26 Feb 20240.09000.09000.07500.07500.075045,304,700
23 Feb 20240.09500.09500.08500.09000.090031,786,500
22 Feb 20240.10000.11000.08500.09000.0900116,391,000
21 Feb 20240.07500.10000.07000.09500.095068,333,900
20 Feb 20240.08000.08500.07000.07500.075036,777,800
19 Feb 20240.06000.08000.05500.07500.075076,186,900
16 Feb 20240.05500.06000.05500.05500.05505,800,500
15 Feb 20240.05000.06000.05000.05500.055022,955,000
14 Feb 20240.05500.06000.05000.05500.055019,805,300
13 Feb 20240.05500.06500.05500.05500.055038,729,700
09 Feb 20240.07000.07500.05000.05500.055094,640,800
08 Feb 20240.05500.07500.05000.07000.070049,526,900
07 Feb 20240.07000.07500.03500.05000.0500236,134,700
06 Feb 20240.09000.10000.07500.08000.080066,905,700
05 Feb 20240.10000.10500.08500.09500.095040,909,200
02 Feb 20240.08500.10500.08500.10000.100056,206,100
31 Jan 20240.13000.13000.08000.08500.0850127,174,200
30 Jan 20240.16000.16000.15500.15500.15506,456,100
29 Jan 20240.16500.17000.15500.16000.160013,461,200
26 Jan 20240.16500.17000.16000.16000.16009,415,500
24 Jan 20240.16000.17000.15500.16500.165018,047,700
23 Jan 20240.17000.17000.15500.16000.160022,311,500
22 Jan 20240.17000.17000.16000.17000.170022,726,100
19 Jan 20240.17000.17500.16000.16500.165015,686,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...