Stock Information

Interactive Charts

Interactive Charts

Quotes Updated End Of Day
Updated: 20 Nov 2024
Bursa Symbol: 3158 Currency: MYR
Last Done: 0.495 Volume ('00): 28,819
Change: +0.015 % Change: +3.125
Day's Range: 0.480 - 0.495 52 Weeks' Range: 0.410 - 5.080
Chart Type
News On Chart
Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 27, 2024 to Nov 20, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/11/2024 to 20/11/2024)		 0.445 0.495 0.435 0.495 17,175,6000.495
Previous 2 weeks
(23/10/2024 to 06/11/2024)		 0.465 0.505 0.425 0.445 55,516,1000.445
Previous 4 weeks
(25/09/2024 to 22/10/2024)		 0.465 0.475 0.440 0.465 25,741,1000.465
Daily Historical Data
20/11/2024 0.480 0.495 0.480 0.495 2,881,9000.495
19/11/2024 0.475 0.485 0.470 0.480 3,470,7000.480
18/11/2024 0.455 0.470 0.455 0.470 1,674,0000.470
15/11/2024 0.455 0.460 0.445 0.460 1,562,1000.460
14/11/2024 0.455 0.455 0.445 0.450 908,8000.450
13/11/2024 0.440 0.460 0.440 0.455 1,910,7000.455
12/11/2024 0.440 0.445 0.435 0.440 1,038,3000.440
11/11/2024 0.435 0.445 0.435 0.440 845,2000.440
08/11/2024 0.440 0.445 0.435 0.440 1,179,9000.440
07/11/2024 0.445 0.445 0.435 0.445 1,704,0000.445
06/11/2024 0.440 0.445 0.430 0.445 1,559,7000.445
05/11/2024 0.440 0.450 0.440 0.440 1,907,2000.440
04/11/2024 0.450 0.450 0.425 0.435 7,659,0000.435
01/11/2024 0.455 0.465 0.450 0.460 1,816,8000.460
30/10/2024 0.460 0.460 0.455 0.455 2,542,6000.455
29/10/2024 0.460 0.465 0.455 0.460 1,262,3000.460
28/10/2024 0.455 0.465 0.455 0.460 955,9000.460
25/10/2024 0.495 0.505 0.460 0.460 13,780,0000.460
24/10/2024 0.475 0.490 0.460 0.490 4,783,0000.490
23/10/2024 0.465 0.480 0.460 0.480 2,074,0000.480
22/10/2024 0.455 0.465 0.450 0.465 1,307,6000.465
21/10/2024 0.455 0.465 0.450 0.455 1,766,0000.455
18/10/2024 0.455 0.460 0.450 0.455 382,4000.455
17/10/2024 0.450 0.465 0.450 0.460 1,504,9000.460
16/10/2024 0.445 0.450 0.445 0.450 294,4000.450
15/10/2024 0.455 0.455 0.450 0.450 684,3000.450
14/10/2024 0.450 0.460 0.450 0.450 873,3000.450
11/10/2024 0.445 0.450 0.445 0.450 402,6000.450
10/10/2024 0.450 0.455 0.445 0.450 829,0000.450
09/10/2024 0.450 0.450 0.440 0.450 2,397,4000.450
08/10/2024 0.450 0.450 0.445 0.445 630,3000.445
07/10/2024 0.455 0.455 0.445 0.445 1,774,3000.445
04/10/2024 0.455 0.460 0.450 0.460 674,6000.460
03/10/2024 0.455 0.455 0.450 0.455 1,018,5000.455
02/10/2024 0.455 0.460 0.450 0.455 1,037,1000.455
01/10/2024 0.450 0.460 0.450 0.455 1,207,3000.455
30/09/2024 0.450 0.465 0.445 0.450 2,191,7000.450
27/09/2024 0.465 0.470 0.450 0.455 3,420,7000.455
26/09/2024 0.470 0.470 0.460 0.465 1,537,3000.465
25/09/2024 0.465 0.475 0.465 0.470 1,807,4000.470
24/09/2024 0.475 0.480 0.460 0.465 3,593,2000.465
23/09/2024 0.485 0.490 0.470 0.475 2,982,0000.475
20/09/2024 0.495 0.500 0.475 0.485 3,420,7000.485
19/09/2024 0.515 0.520 0.485 0.495 6,486,3000.495
18/09/2024 0.525 0.525 0.490 0.500 2,761,6000.500
17/09/2024 0.465 0.525 0.465 0.525 11,199,7000.525
13/09/2024 0.445 0.465 0.445 0.460 3,448,8000.460
12/09/2024 0.445 0.460 0.445 0.450 3,393,0000.450
11/09/2024 0.460 0.460 0.445 0.445 1,459,2000.445
10/09/2024 0.475 0.485 0.460 0.460 3,083,2000.460
09/09/2024 0.505 0.505 0.460 0.475 6,715,6000.475
06/09/2024 0.505 0.515 0.500 0.510 4,424,3000.510
05/09/2024 0.520 0.535 0.495 0.505 15,129,6000.505
04/09/2024 0.455 0.525 0.450 0.520 20,817,2000.520
03/09/2024 0.455 0.470 0.455 0.465 3,951,0000.465
02/09/2024 0.420 0.465 0.420 0.455 8,675,3000.455
30/08/2024 0.435 0.440 0.420 0.420 2,172,2000.420
29/08/2024 0.415 0.430 0.415 0.425 2,460,6000.425
28/08/2024 0.425 0.425 0.415 0.415 3,092,9000.415
27/08/2024 0.420 0.430 0.415 0.420 2,795,3000.420

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation
Investment Calculator

Investment Calculator

Quotes Updated End Of Day
Updated: 20 Nov 2024
Bursa Symbol: 3158 Currency: MYR
Last Done: 0.495 Volume ('00): 28,819
Change: +0.015 % Change: +3.125
Day's Range: 0.480 - 0.495 52 Weeks' Range: 0.410 - 5.080
Profit & Loss Calculation
Price Purchased (RM) Instructions:

To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
Share Held (Units)
Brokerage (%)
Minimum Brokerage (RM)
Price Sold (RM)
Gross Dividend Per Share
Taxed (RM)
Tax Exempt (RM)

Share Held (Units)
Price Purchased Per Share (RM)
Price Sold (RM)
Total Gross Profit(Loss) On These Shares (RM)
Less Buying And Selling Brokerage (RM)
Less Clearing Fees (RM)
Less Stamp Duties (RM)
Net Profit(Loss) (RM)
As A Percentage, Your Investment Has Changed (%)

Net Dividend (RM)