Kuala Lumpur - Delayed Quote MYR

KTI (0308.KL)

Compare
0.3150 +0.0050 (+1.61%)
At close: 4:53 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.3100 0.3150 0.3050 0.3150 0.3150 5,087,700
Nov 5, 2024 0.3050 0.3100 0.3050 0.3100 0.3100 3,361,300
Nov 4, 2024 0.3150 0.3150 0.3050 0.3100 0.3100 6,045,200
Nov 1, 2024 0.3150 0.3150 0.3100 0.3150 0.3150 3,393,000
Oct 30, 2024 0.3100 0.3150 0.3100 0.3150 0.3150 7,540,600
Oct 29, 2024 0.3150 0.3200 0.3150 0.3150 0.3150 7,823,700
Oct 28, 2024 0.3150 0.3200 0.3100 0.3200 0.3200 6,856,600
Oct 25, 2024 0.3100 0.3150 0.3100 0.3150 0.3150 4,388,200
Oct 24, 2024 0.3100 0.3200 0.3100 0.3150 0.3150 5,336,500
Oct 23, 2024 0.3050 0.3150 0.2950 0.3150 0.3150 10,350,500
Oct 22, 2024 0.2800 0.3050 0.2750 0.3000 0.3000 4,865,900
Oct 21, 2024 0.2800 0.2850 0.2650 0.2850 0.2850 1,990,800
Oct 18, 2024 0.2800 0.2850 0.2750 0.2850 0.2850 117,500
Oct 17, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 137,000
Oct 16, 2024 0.2850 0.2850 0.2750 0.2800 0.2800 198,700
Oct 15, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 513,900
Oct 14, 2024 0.2850 0.2950 0.2850 0.2950 0.2950 1,046,800
Oct 11, 2024 0.2850 0.2850 0.2800 0.2850 0.2850 827,600
Oct 10, 2024 0.2800 0.2850 0.2750 0.2850 0.2850 747,200
Oct 9, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 418,500
Oct 8, 2024 0.2850 0.2850 0.2600 0.2750 0.2750 1,772,600
Oct 7, 2024 0.2700 0.2900 0.2700 0.2850 0.2850 1,992,000
Oct 4, 2024 0.2600 0.2700 0.2550 0.2700 0.2700 656,100
Oct 3, 2024 0.2500 0.2600 0.2450 0.2600 0.2600 426,700
Oct 2, 2024 0.2450 0.2500 0.2400 0.2500 0.2500 882,700
Oct 1, 2024 0.2300 0.2450 0.2300 0.2450 0.2450 799,800
Sep 30, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 542,500
Sep 27, 2024 0.2300 0.2300 0.2250 0.2250 0.2250 1,505,100
Sep 26, 2024 0.2250 0.2300 0.2250 0.2300 0.2300 1,218,200
Sep 25, 2024 0.2250 0.2300 0.2250 0.2250 0.2250 103,000
Sep 24, 2024 0.2400 0.2400 0.2250 0.2300 0.2300 423,100
Sep 23, 2024 0.2300 0.2350 0.2300 0.2350 0.2350 183,300
Sep 20, 2024 0.2350 0.2350 0.2250 0.2300 0.2300 628,900
Sep 19, 2024 0.2300 0.2350 0.2250 0.2350 0.2350 150,700
Sep 18, 2024 0.2250 0.2350 0.2250 0.2300 0.2300 169,900
Sep 17, 2024 0.2300 0.2300 0.2200 0.2250 0.2250 97,900
Sep 13, 2024 0.2250 0.2300 0.2250 0.2300 0.2300 528,100
Sep 12, 2024 0.2350 0.2350 0.2250 0.2250 0.2250 119,100
Sep 11, 2024 0.2350 0.2350 0.2300 0.2350 0.2350 480,800
Sep 10, 2024 0.2400 0.2400 0.2350 0.2350 0.2350 498,800
Sep 9, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 71,900
Sep 6, 2024 0.2500 0.2550 0.2400 0.2450 0.2450 1,017,400
Sep 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 4, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 180,100
Sep 3, 2024 0.2600 0.2600 0.2450 0.2500 0.2500 186,900
Sep 2, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 226,000
Aug 30, 2024 0.2400 0.2550 0.2400 0.2450 0.2450 401,200
Aug 29, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 231,400
Aug 28, 2024 0.2500 0.2550 0.2450 0.2450 0.2450 1,011,100
Aug 27, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 690,700
Aug 26, 2024 0.2400 0.2500 0.2350 0.2450 0.2450 644,000
Aug 23, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 175,900
Aug 22, 2024 0.2500 0.2550 0.2400 0.2450 0.2450 2,402,900
Aug 21, 2024 0.2600 0.2600 0.2550 0.2600 0.2600 2,001,500
Aug 20, 2024 0.2650 0.2700 0.2600 0.2600 0.2600 1,107,100
Aug 19, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 5,155,600
Aug 16, 2024 0.2750 0.2850 0.2700 0.2750 0.2750 2,853,700
Aug 15, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 9,079,500
Aug 14, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 11,467,700
Aug 13, 2024 0.2850 0.2900 0.2750 0.2900 0.2900 7,115,000
Aug 12, 2024 0.2750 0.2900 0.2700 0.2850 0.2850 10,238,600
Aug 9, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 2,849,800
Aug 8, 2024 0.2850 0.2850 0.2700 0.2700 0.2700 4,040,300
Aug 7, 2024 0.2750 0.2800 0.2750 0.2750 0.2750 7,331,900
Aug 6, 2024 0.2550 0.2750 0.2550 0.2750 0.2750 3,265,900
Aug 5, 2024 0.2850 0.2850 0.2600 0.2600 0.2600 5,316,900
Aug 2, 2024 0.2800 0.2950 0.2800 0.2850 0.2850 9,183,700
Aug 1, 2024 0.2900 0.2900 0.2800 0.2850 0.2850 4,491,300
Jul 31, 2024 0.2750 0.2900 0.2750 0.2850 0.2850 5,476,000
Jul 30, 2024 0.2900 0.2900 0.2700 0.2750 0.2750 5,676,500
Jul 29, 2024 0.2900 0.3000 0.2850 0.2950 0.2950 3,585,900
Jul 26, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 3,331,500
Jul 25, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 1,491,000
Jul 24, 2024 0.2950 0.3000 0.2900 0.2950 0.2950 1,753,000
Jul 23, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 4,113,600
Jul 22, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 4,097,700
Jul 19, 2024 0.3000 0.3050 0.2950 0.2950 0.2950 3,057,200
Jul 18, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 3,792,300
Jul 17, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 6,317,100
Jul 16, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 2,967,400
Jul 15, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 9,634,800
Jul 12, 2024 0.2950 0.3000 0.2900 0.3000 0.3000 13,994,800
Jul 11, 2024 0.2950 0.3000 0.2900 0.3000 0.3000 18,111,200
Jul 10, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 7,501,900
Jul 9, 2024 0.3050 0.3050 0.2950 0.2950 0.2950 10,622,400
Jul 5, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 12,468,400
Jul 4, 2024 0.3100 0.3100 0.3000 0.3050 0.3050 7,416,000
Jul 3, 2024 0.3000 0.3150 0.3000 0.3050 0.3050 22,668,700
Jul 2, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 8,647,200
Jul 1, 2024 0.3050 0.3100 0.3000 0.3050 0.3050 8,613,000
Jun 28, 2024 0.2900 0.3100 0.2900 0.3050 0.3050 17,949,600
Jun 27, 2024 0.2950 0.3000 0.2850 0.2900 0.2900 5,101,600
Jun 26, 2024 0.2900 0.3000 0.2850 0.2950 0.2950 5,118,700
Jun 25, 2024 0.2950 0.3050 0.2850 0.2850 0.2850 15,489,900
Jun 24, 2024 0.3000 0.3050 0.2900 0.2950 0.2950 10,768,000
Jun 21, 2024 0.3200 0.3250 0.3000 0.3000 0.3000 17,887,700
Jun 20, 2024 0.2900 0.3300 0.2850 0.3150 0.3150 88,099,600
Jun 19, 2024 0.3000 0.3000 0.2800 0.2850 0.2850 35,013,700

Related Tickers