Australia markets open in 1 hour 8 minutes

SLP Resources Berhad (7248.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.9600-0.0150 (-1.54%)
At close: 02:30PM MYT
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
10 June 20240.96000.96000.96000.96000.96006,000
10 June 20240.01 Dividend
07 June 20240.98500.98500.98500.98500.97503,200
06 June 20240.98500.98500.98500.98500.9750100
05 June 20240.99000.99000.98500.98500.97502,400
04 June 20241.00001.00001.00001.00000.9898-
31 May 20241.00001.00001.00001.00000.9898-
30 May 20241.00001.00001.00001.00000.9898-
29 May 20241.00001.00001.00001.00000.98986,600
28 May 20241.01001.01001.00001.00000.989880,000
27 May 20241.04001.05000.99501.00000.989832,100
24 May 20241.02001.04001.02001.04001.029432,500
23 May 20241.00001.04001.00001.02001.009645,600
21 May 20240.98501.00000.98501.00000.98987,100
20 May 20241.00001.00000.98500.98500.975020,000
17 May 20241.00001.00001.00001.00000.98988,000
16 May 20241.00001.00001.00001.00000.98983,700
15 May 20241.02001.02001.00001.00000.98989,300
14 May 20241.01001.02001.01001.01000.999715,500
13 May 20240.98501.01000.98501.00000.989835,000
10 May 20241.03001.03000.98000.98000.970173,300
09 May 20241.03001.04001.03001.03001.019532,400
08 May 20241.04001.04001.03001.03001.019553,800
07 May 20241.06001.06001.04001.04001.029460,300
06 May 20241.09001.09001.02001.06001.0492139,400
03 May 20241.04001.09001.01001.09001.0789237,000
02 May 20241.00001.05001.00001.04001.0294202,000
30 Apr 20241.01001.02001.00001.02001.0096200,000
29 Apr 20240.96001.02000.96001.02001.0096180,400
26 Apr 20240.95000.95000.95000.95000.9404-
25 Apr 20240.95000.95000.95000.95000.94042,000
24 Apr 20240.95500.95500.95500.95500.9453-
23 Apr 20240.95500.95500.95500.95500.94534,000
22 Apr 20240.95000.95000.95000.95000.94048,000
19 Apr 20240.95000.95000.95000.95000.9404102,000
18 Apr 20240.95000.95500.95000.95500.945312,700
17 Apr 20240.95000.95000.95000.95000.94046,400
16 Apr 20240.95000.95000.95000.95000.940495,600
15 Apr 20240.95000.95000.95000.95000.94047,000
12 Apr 20240.95000.95000.95000.95000.940412,000
09 Apr 20240.95000.95000.95000.95000.940420,100
08 Apr 20240.95000.95000.95000.95000.940420,000
05 Apr 20240.95000.95000.95000.95000.94043,900
04 Apr 20240.95500.95500.95500.95500.94533,200
03 Apr 20240.95500.95500.95500.95500.945389,200
02 Apr 20240.95000.95000.95000.95000.9404-
01 Apr 20240.95000.95000.95000.95000.94045,000
29 Mar 20240.95000.95500.95000.96000.950313,000
27 Mar 20240.95000.95000.95000.95000.9404-
26 Mar 20240.95000.95000.95000.95000.94043,000
25 Mar 20240.95000.95000.95000.95000.940410,000
22 Mar 20240.95000.95000.95000.95000.940460,000
21 Mar 20240.96000.96000.96000.96000.95034,000
20 Mar 20240.95000.95000.95000.95000.94041,500
19 Mar 20240.95000.96000.95000.96000.950323,000
18 Mar 20240.95000.95500.95000.95000.940424,000
15 Mar 20240.95000.95500.95000.95000.940479,000
15 Mar 20240.0125 Dividend
14 Mar 20240.95500.95500.95500.95500.9329-
13 Mar 20240.95500.95500.95500.95500.932916,000
12 Mar 20240.95000.95000.95000.95000.9280-
11 Mar 20240.95000.95000.95000.95000.92808,200
08 Mar 20240.95000.95000.95000.95000.928071,000
07 Mar 20240.95000.95000.95000.95000.928060,500
06 Mar 20240.95000.95000.95000.95000.92809,400
05 Mar 20240.95000.95000.95000.95000.9280-
04 Mar 20240.95000.95000.95000.95000.928023,000
01 Mar 20240.95000.95000.95000.95000.928075,000
29 Feb 20240.95000.95000.95000.95000.9280479,500
28 Feb 20240.95000.95000.95000.95000.928082,000
27 Feb 20240.95000.95000.94500.95000.9280373,400
26 Feb 20240.96000.96000.95000.95000.92808,200
23 Feb 20240.94500.95500.88000.95000.9280322,400
22 Feb 20240.95000.95000.95000.95000.9280-
21 Feb 20240.95000.95000.95000.95000.928070,200
20 Feb 20240.95500.95500.95500.95500.9329-
19 Feb 20240.96000.96000.95000.95500.932931,500
16 Feb 20240.96000.96000.95000.95000.928013,000
15 Feb 20240.95000.96000.95000.95000.928023,500
14 Feb 20240.97500.97500.97500.97500.9525-
13 Feb 20240.95000.97500.95000.97500.95251,055,700
09 Feb 20240.95500.95500.95500.95500.93299,100
08 Feb 20240.95000.95000.95000.95000.92808,400
07 Feb 20240.95000.95000.95000.95000.9280131,900
06 Feb 20240.95500.95500.95500.95500.93292,900
05 Feb 20240.95000.95000.95000.95000.9280202,000
02 Feb 20240.95500.95500.95000.95000.9280216,200
31 Jan 20240.95000.95500.95000.95000.928032,800
30 Jan 20240.95000.95000.95000.95000.928016,000
29 Jan 20240.95000.95500.95000.95000.928079,100
26 Jan 20240.95000.95500.95000.95500.932944,300
24 Jan 20240.95500.95500.95500.95500.9329-
23 Jan 20240.95000.95500.95000.95500.932924,000
22 Jan 20240.95000.95000.95000.95000.928030,000
19 Jan 20240.95000.95000.95000.95000.9280240,500
18 Jan 20240.95000.95000.95000.95000.9280540,000
17 Jan 20240.95000.95000.95000.95000.9280391,800
16 Jan 20240.95000.95500.95000.95500.9329273,100
15 Jan 20240.95000.95000.95000.95000.9280171,700
12 Jan 20240.95000.95500.95000.95000.9280286,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...