Australia markets closed

Eksons Corporation Berhad (9016.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.52000.0000 (0.00%)
As of 04:19PM MYT. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.52000.52000.52000.52000.5200-
26 Mar 20240.49000.52000.49000.52000.520010,700
25 Mar 20240.50000.50000.49500.49500.495040,900
22 Mar 20240.50500.52000.50000.50000.500079,000
21 Mar 20240.53000.53000.53000.53000.5300-
20 Mar 20240.51000.53000.51000.53000.530040,700
19 Mar 20240.51000.51000.51000.51000.510020,000
18 Mar 20240.51500.51500.51500.51500.5150115,300
15 Mar 20240.53000.53000.53000.53000.53005,000
14 Mar 20240.51000.51000.51000.51000.5100-
13 Mar 20240.51000.51000.51000.51000.5100-
12 Mar 20240.51000.51000.51000.51000.5100-
11 Mar 20240.51000.51000.51000.51000.5100-
08 Mar 20240.51000.51000.51000.51000.51009,100
07 Mar 20240.53000.53000.50500.53000.530047,300
06 Mar 20240.54000.54000.54000.54000.54005,000
05 Mar 20240.49000.49000.49000.49000.49008,200
04 Mar 20240.49000.49000.49000.49000.4900-
01 Mar 20240.50500.50500.49000.49000.490015,300
29 Feb 20240.50500.50500.50500.50500.5050-
28 Feb 20240.50500.50500.50500.50500.50507,700
27 Feb 20240.51000.51000.50500.50500.50507,300
26 Feb 20240.53500.53500.51000.52000.520041,900
23 Feb 20240.53500.53500.53500.53500.53504,700
22 Feb 20240.57000.57000.57000.57000.5700-
21 Feb 20240.52000.58000.52000.57000.570036,400
20 Feb 20240.52000.52000.52000.52000.5200-
19 Feb 20240.52000.52000.52000.52000.520013,000
16 Feb 20240.52000.52000.52000.52000.5200-
15 Feb 20240.51500.52000.51500.52000.52005,000
14 Feb 20240.51500.51500.51500.51500.5150-
13 Feb 20240.51500.51500.51500.51500.5150-
09 Feb 20240.51500.51500.51500.51500.51508,000
08 Feb 20240.53500.53500.51000.51500.51505,600
07 Feb 20240.51500.51500.51500.51500.515011,900
06 Feb 20240.51000.52500.51000.52500.525012,000
05 Feb 20240.53000.53000.50000.50500.5050242,300
02 Feb 20240.54500.54500.54500.54500.5450-
31 Jan 20240.54500.54500.54500.54500.5450-
30 Jan 20240.52000.54500.52000.54500.545015,000
29 Jan 20240.51000.54500.51000.54500.545053,300
26 Jan 20240.51000.55000.51000.55000.55006,000
24 Jan 20240.55500.55500.55500.55500.5550-
23 Jan 20240.55500.55500.55500.55500.55502,000
22 Jan 20240.53000.53000.53000.53000.5300-
19 Jan 20240.53000.53000.53000.53000.5300-
18 Jan 20240.53000.53000.53000.53000.5300-
17 Jan 20240.53000.53000.53000.53000.5300-
16 Jan 20240.53000.53000.53000.53000.5300-
15 Jan 20240.53000.53000.53000.53000.530016,300
12 Jan 20240.52000.52000.52000.52000.52009,200
11 Jan 20240.52000.52000.52000.52000.520010,100
10 Jan 20240.52000.52000.52000.52000.52002,000
09 Jan 20240.56000.56000.56000.56000.5600-
08 Jan 20240.56000.56000.56000.56000.5600-
05 Jan 20240.56000.56000.56000.56000.5600-
04 Jan 20240.56000.56000.56000.56000.5600-
03 Jan 20240.52000.56000.52000.56000.56003,200
02 Jan 20240.56000.56000.56000.56000.5600-
29 Dec 20230.52000.56000.52000.56000.56001,700
28 Dec 20230.53500.53500.53500.53500.5350-
27 Dec 20230.53500.53500.53500.53500.53503,000
26 Dec 20230.53500.53500.53500.53500.5350-
22 Dec 20230.53500.53500.53500.53500.5350-
21 Dec 20230.53500.53500.53500.53500.535018,800
20 Dec 20230.53500.53500.53500.53500.5350200
19 Dec 20230.52500.52500.52500.52500.5250-
18 Dec 20230.52500.52500.52500.52500.5250-
15 Dec 20230.53000.55000.52500.52500.525061,900
14 Dec 20230.53000.53000.53000.53000.5300-
13 Dec 20230.53000.53000.53000.53000.5300-
12 Dec 20230.53000.53000.53000.53000.5300-
11 Dec 20230.53000.53000.53000.53000.5300-
08 Dec 20230.53000.53000.53000.53000.5300-
07 Dec 20230.51000.55000.51000.53000.530021,700
06 Dec 20230.54000.54000.54000.54000.5400-
05 Dec 20230.54000.54000.54000.54000.5400-
04 Dec 20230.54000.54000.54000.54000.5400-
01 Dec 20230.54000.54000.54000.54000.5400-
30 Nov 20230.54000.54000.54000.54000.5400-
29 Nov 20230.54000.54000.54000.54000.5400-
28 Nov 20230.54000.54000.54000.54000.5400-
27 Nov 20230.54000.54000.54000.54000.5400-
24 Nov 20230.54000.54000.54000.54000.540029,300
23 Nov 20230.53000.53000.53000.53000.53001,000
22 Nov 20230.55000.55000.55000.55000.5500-
21 Nov 20230.55000.55000.55000.55000.5500-
20 Nov 20230.55000.55000.55000.55000.550020,000
17 Nov 20230.55000.55000.53000.54500.545060,900
16 Nov 20230.55500.55500.55500.55500.5550-
15 Nov 20230.55500.55500.55500.55500.5550-
14 Nov 20230.55500.55500.55500.55500.5550-
10 Nov 20230.55500.55500.55500.55500.5550-
09 Nov 20230.55500.55500.55500.55500.5550-
08 Nov 20230.55500.55500.55500.55500.5550-
07 Nov 20230.55500.55500.55500.55500.5550-
06 Nov 20230.55500.55500.55500.55500.5550-
03 Nov 20230.55500.55500.55500.55500.5550-
02 Nov 20230.55500.55500.55500.55500.5550-
01 Nov 20230.55500.55500.55500.55500.5550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...