Stock Information

Interactive Charts

Interactive Charts

Quotes Updated End Of Day
Updated: 14 May 2024
Bursa Symbol: 3158 Currency: MYR
Last Done: 0.440 Volume ('00): 41,786
Change: -0.010 % Change: -2.222
Day's Range: 0.440 - 0.450 52 Weeks' Range: 0.410 - 5.100
Chart Type
News On Chart
Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 15, 2024 to May 14, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/04/2024 to 14/05/2024)		 0.490 0.490 0.440 0.440 51,469,0000.440
Previous 2 weeks
(16/04/2024 to 29/04/2024)		 0.455 0.500 0.440 0.480 125,082,9000.480
Previous 4 weeks
(14/03/2024 to 15/04/2024)		 0.475 0.555 0.440 0.455 199,347,4000.455
Daily Historical Data
14/05/2024 0.450 0.450 0.440 0.440 4,178,6000.440
13/05/2024 0.450 0.460 0.445 0.450 6,796,4000.450
10/05/2024 0.445 0.450 0.445 0.445 1,653,5000.445
09/05/2024 0.450 0.450 0.445 0.445 2,249,8000.445
08/05/2024 0.450 0.460 0.440 0.450 9,203,5000.450
07/05/2024 0.450 0.455 0.450 0.450 1,862,8000.450
06/05/2024 0.450 0.455 0.445 0.450 2,158,0000.450
03/05/2024 0.465 0.465 0.445 0.455 10,342,7000.455
02/05/2024 0.475 0.485 0.460 0.465 6,217,9000.465
30/04/2024 0.490 0.490 0.455 0.475 6,805,8000.475
29/04/2024 0.455 0.500 0.455 0.480 25,572,5000.480
26/04/2024 0.450 0.450 0.445 0.450 2,339,2000.450
25/04/2024 0.455 0.460 0.445 0.450 5,295,0000.450
24/04/2024 0.450 0.460 0.450 0.450 2,928,3000.450
23/04/2024 0.445 0.465 0.440 0.455 6,277,7000.455
22/04/2024 0.455 0.460 0.440 0.445 7,018,7000.445
19/04/2024 0.470 0.475 0.450 0.460 4,806,8000.460
18/04/2024 0.460 0.475 0.450 0.470 5,813,4000.470
17/04/2024 0.445 0.470 0.445 0.460 8,359,1000.460
16/04/2024 0.455 0.455 0.440 0.445 5,203,2000.445
15/04/2024 0.465 0.470 0.450 0.455 7,240,7000.455
12/04/2024 0.470 0.480 0.460 0.475 7,262,7000.475
09/04/2024 0.460 0.475 0.440 0.470 18,355,9000.470
08/04/2024 0.505 0.510 0.465 0.475 17,123,3000.475
05/04/2024 0.510 0.530 0.505 0.505 7,632,9000.505
04/04/2024 0.505 0.520 0.500 0.510 2,852,1000.510
03/04/2024 0.515 0.520 0.495 0.505 6,251,5000.505
02/04/2024 0.525 0.545 0.510 0.520 5,392,2000.520
01/04/2024 0.535 0.535 0.520 0.525 3,979,0000.525
29/03/2024 0.535 0.550 0.515 0.530 7,122,1000.530
27/03/2024 0.540 0.550 0.525 0.535 8,091,4000.535
26/03/2024 0.485 0.555 0.480 0.540 34,136,0000.540
25/03/2024 0.475 0.485 0.465 0.485 7,892,0000.485
22/03/2024 0.465 0.480 0.460 0.475 7,059,3000.475
21/03/2024 0.460 0.485 0.460 0.470 10,770,0000.470
20/03/2024 0.470 0.480 0.455 0.455 7,451,3000.455
19/03/2024 0.480 0.480 0.460 0.470 7,827,3000.470
18/03/2024 0.490 0.495 0.475 0.475 10,111,3000.475
15/03/2024 0.480 0.500 0.460 0.490 13,406,7000.490
14/03/2024 0.475 0.495 0.465 0.480 9,389,7000.480
13/03/2024 0.505 0.510 0.475 0.475 8,832,0000.475
12/03/2024 0.515 0.535 0.490 0.505 38,076,7000.505
11/03/2024 0.450 0.510 0.425 0.500 26,872,6000.500
08/03/2024 0.480 0.485 0.410 0.460 22,052,1000.460
07/03/2024 0.490 0.505 0.470 0.475 5,478,3000.475
06/03/2024 0.490 0.515 0.490 0.490 5,797,7000.490
05/03/2024 0.530 0.530 0.485 0.495 13,852,7000.495
04/03/2024 0.570 0.570 0.520 0.530 7,554,7000.530
01/03/2024 0.525 0.575 0.515 0.565 15,464,3000.565
29/02/2024 0.560 0.565 0.510 0.530 18,511,8000.530
28/02/2024 0.575 0.580 0.560 0.560 3,976,6000.560
27/02/2024 0.575 0.590 0.565 0.580 8,117,6000.580
26/02/2024 0.605 0.610 0.565 0.580 21,160,0000.580
23/02/2024 0.615 0.615 0.600 0.610 7,367,0000.610
22/02/2024 0.620 0.640 0.595 0.615 22,376,4000.615
21/02/2024 0.640 0.640 0.620 0.620 14,874,3000.620
20/02/2024 0.645 0.655 0.635 0.640 11,461,5000.640
19/02/2024 0.660 0.670 0.640 0.645 17,080,4000.645
16/02/2024 0.665 0.675 0.640 0.660 25,227,0000.660
15/02/2024 0.665 0.670 0.635 0.655 25,872,1000.655

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: 14 May 2024
Bursa Symbol: 3158 Currency: MYR
Last Done: 0.440 Volume ('00): 41,786
Change: -0.010 % Change: -2.222
Day's Range: 0.440 - 0.450 52 Weeks' Range: 0.410 - 5.100
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)