Australia markets close in 5 hours 25 minutes

Prolexus Bhd (8966.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.4400+0.0050 (+1.15%)
At close: 4:50PM MYT
Show:
Historical prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20210.44000.44000.43500.44000.4400209,400
18 Oct 20210.43000.44000.43000.43500.4350490,200
15 Oct 20210.44000.44000.43000.44000.4400568,000
14 Oct 20210.43500.44000.43000.44000.4400597,100
13 Oct 20210.41500.43500.41500.43000.43001,120,500
12 Oct 20210.42000.42000.41000.41000.4100370,900
11 Oct 20210.40500.42000.40500.42000.4200586,700
08 Oct 20210.39000.41000.39000.40500.4050875,800
07 Oct 20210.39000.39000.38500.39000.3900328,200
06 Oct 20210.38500.39000.38000.38000.3800565,700
05 Oct 20210.39000.39000.38000.38000.3800672,000
04 Oct 20210.39500.39500.39000.39500.3950450,900
01 Oct 20210.39500.39500.38000.39000.39002,148,900
30 Sept 20210.43500.43500.39000.40000.40006,765,900
29 Sept 20210.44500.44500.44000.44000.4400855,700
28 Sept 20210.44500.44500.44000.44500.4450390,900
27 Sept 20210.45000.45000.44000.44500.44501,227,200
24 Sept 20210.44500.45000.44000.45000.4500530,000
23 Sept 20210.45000.45000.44500.44500.4450805,000
22 Sept 20210.44500.45000.44000.45000.4500695,500
21 Sept 20210.44500.45000.44000.45000.45001,071,900
20 Sept 20210.46500.46500.45000.45000.4500508,900
17 Sept 20210.46500.46500.45000.46000.46001,429,500
15 Sept 20210.46000.47000.45500.46000.46001,211,500
14 Sept 20210.47000.47000.46000.46000.46001,014,900
13 Sept 20210.45500.47000.45500.46500.4650941,800
10 Sept 20210.46000.46000.45500.46000.4600294,500
09 Sept 20210.45500.46500.45000.46000.4600798,600
08 Sept 20210.47000.47000.45500.46000.46001,452,800
07 Sept 20210.46000.47500.46000.47000.47002,215,800
06 Sept 20210.46000.46000.45500.46000.46001,277,800
03 Sept 20210.46000.46500.45500.46000.46001,063,100
02 Sept 20210.46000.47000.45500.46000.46001,045,300
01 Sept 20210.46000.46000.45000.45500.4550537,800
30 Aug 20210.45500.46000.45000.46000.4600495,500
27 Aug 20210.46000.46500.45500.45500.4550676,600
26 Aug 20210.47000.47000.46000.46000.4600822,900
25 Aug 20210.46500.47500.46500.47000.4700981,000
24 Aug 20210.45500.46500.45500.46000.46001,082,500
23 Aug 20210.47000.48000.45500.45500.45506,201,500
20 Aug 20210.46500.47500.46000.47000.4700925,600
19 Aug 20210.48000.50000.46000.46500.46505,294,300
18 Aug 20210.45500.49500.45500.48000.48006,084,700
17 Aug 20210.44000.47000.44000.46000.46002,416,800
16 Aug 20210.44000.44000.43500.43500.43501,351,600
13 Aug 20210.44500.44500.44000.44500.4450704,500
12 Aug 20210.44500.46000.44500.44500.4450465,000
11 Aug 20210.45500.45500.44500.44500.4450626,100
09 Aug 20210.45500.46000.44500.45000.4500740,700
06 Aug 20210.44500.47500.44500.45500.45502,954,600
05 Aug 20210.45000.45000.44000.44000.44001,095,700
04 Aug 20210.44500.45000.43500.44500.44501,186,600
03 Aug 20210.45000.45500.44500.44500.4450871,900
02 Aug 20210.46000.46000.44500.44500.44501,199,200
30 July 20210.47500.48500.45000.45500.45504,948,800
29 July 20210.47000.50000.46500.47500.47504,608,300
28 July 20210.49000.49000.46500.47000.47002,430,100
27 July 20210.50500.51000.48000.49000.49004,436,700
26 July 20210.52000.52500.50500.50500.50508,788,700
23 July 20210.56500.57000.54500.55000.55002,356,300
22 July 20210.53000.56000.52500.56000.56006,487,700
21 July 20210.53000.54000.52500.53000.53003,919,600
19 July 20210.54500.54500.53000.53000.53002,756,500
16 July 20210.54500.54500.52500.54500.54503,164,200
15 July 20210.55500.58000.54500.54500.545013,464,900
14 July 20210.57500.58500.55000.56500.56506,748,900
13 July 20210.55500.57500.54000.57500.57505,442,000
12 July 20210.60500.61000.54500.55500.55502,800,200
09 July 20210.59000.61000.58000.60500.60503,704,800
08 July 20210.62000.64000.56500.58000.580012,874,700
07 July 20210.58500.66000.57500.62500.625026,102,900
06 July 20210.54500.61000.53500.59000.590011,082,500
05 July 20210.56500.57500.52500.54500.54504,349,900
02 July 20210.53000.58000.51000.56000.56004,477,600
01 July 20210.53000.53000.51500.52500.52501,485,200
30 June 20210.56000.56500.50500.54500.54503,676,800
29 June 20210.57000.57500.55500.56500.5650558,500
28 June 20210.60000.60000.56000.56000.56002,368,900
25 June 20210.59500.60000.56500.60000.60003,283,100
24 June 20210.64000.65000.59500.60500.60502,750,000
23 June 20210.67000.68500.63500.64000.64004,812,500
23 June 20213:2 Stock split
22 June 20210.80000.82000.77330.78000.780012,590,100
21 June 20210.79330.81330.78000.79330.79338,193,450
18 June 20210.78670.80670.77330.79330.79333,354,150
17 June 20210.80670.83330.78670.78670.786715,995,100
16 June 20210.78000.82670.76670.82000.820016,343,400
15 June 20210.74000.78670.73330.77330.77338,313,600
14 June 20210.72670.75330.72670.74000.74002,066,100
11 June 20210.74670.75330.72670.73330.73333,162,450
10 June 20210.76000.76670.74000.74670.74671,793,850
09 June 20210.75330.76670.74670.76000.76005,928,450
08 June 20210.71330.75330.70000.74670.74677,458,900
04 June 20210.71330.71330.70000.70670.70671,274,550
03 June 20210.70670.72670.70000.71330.71332,707,050
02 June 20210.69330.70000.68670.70000.7000916,650
01 June 20210.68670.70000.67330.68670.6867653,100
31 May 20210.65000.70000.64670.68670.68671,683,300
28 May 20210.67330.67330.65670.66670.6667785,850
27 May 20210.67330.68000.66000.67330.6733753,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...