Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

Muar Ban Lee Group Berhad (5152.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4700

-0.0050

(-1.05%)

At close: 04:15PM MYT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	0.4800	0.4800	0.4700	0.4700	0.4700	150,500
10 May 2024	0.4750	0.4750	0.4700	0.4750	0.4750	70,500
09 May 2024	0.4750	0.4800	0.4750	0.4750	0.4750	64,100
08 May 2024	0.4800	0.4800	0.4750	0.4750	0.4750	31,800
07 May 2024	0.4650	0.4800	0.4650	0.4800	0.4800	77,100
06 May 2024	0.4700	0.4700	0.4650	0.4650	0.4650	82,500
03 May 2024	0.4800	0.4800	0.4700	0.4700	0.4700	141,100
02 May 2024	0.4750	0.4800	0.4750	0.4750	0.4750	100,000
30 Apr 2024	0.4800	0.4800	0.4700	0.4800	0.4800	59,800
29 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	30,000
26 Apr 2024	0.4750	0.4750	0.4700	0.4700	0.4700	118,500
25 Apr 2024	0.4700	0.4700	0.4650	0.4700	0.4700	90,900
24 Apr 2024	0.4700	0.4700	0.4650	0.4650	0.4650	93,500
23 Apr 2024	0.4700	0.4700	0.4650	0.4650	0.4650	130,100
22 Apr 2024	0.4600	0.4700	0.4600	0.4600	0.4600	66,100
19 Apr 2024	0.4750	0.4750	0.4550	0.4550	0.4550	168,300
18 Apr 2024	0.4700	0.4700	0.4550	0.4550	0.4550	214,000
17 Apr 2024	0.4650	0.4750	0.4600	0.4650	0.4650	106,500
16 Apr 2024	0.4750	0.4750	0.4500	0.4550	0.4550	341,400
15 Apr 2024	0.4800	0.4850	0.4750	0.4750	0.4750	436,300
12 Apr 2024	0.4600	0.4900	0.4550	0.4700	0.4700	1,033,100
09 Apr 2024	0.4500	0.4600	0.4500	0.4600	0.4600	147,200
08 Apr 2024	0.4550	0.4550	0.4500	0.4500	0.4500	107,400
05 Apr 2024	0.4600	0.4600	0.4550	0.4550	0.4550	90,900
04 Apr 2024	0.4500	0.4550	0.4450	0.4550	0.4550	124,600
03 Apr 2024	0.4600	0.4600	0.4450	0.4450	0.4450	112,600
02 Apr 2024	0.4550	0.4550	0.4500	0.4500	0.4500	43,700
01 Apr 2024	0.4450	0.4550	0.4450	0.4450	0.4450	136,900
29 Mar 2024	0.4400	0.4450	0.4400	0.4450	0.4450	24,600
27 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4400	27,200
26 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	75,500
25 Mar 2024	0.4450	0.4500	0.4450	0.4500	0.4500	55,000
22 Mar 2024	0.4500	0.4500	0.4450	0.4450	0.4450	117,200
21 Mar 2024	0.4500	0.4500	0.4400	0.4500	0.4500	118,600
20 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
19 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
18 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	8,100
15 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
14 Mar 2024	0.4450	0.4500	0.4350	0.4400	0.4400	298,300
13 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	20,000
12 Mar 2024	0.4500	0.4500	0.4450	0.4450	0.4450	103,800
11 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	11,000
08 Mar 2024	0.4500	0.4550	0.4400	0.4500	0.4500	274,300
07 Mar 2024	0.4450	0.4500	0.4350	0.4500	0.4500	139,400
06 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4400	143,800
05 Mar 2024	0.4500	0.4500	0.4400	0.4450	0.4450	48,700
04 Mar 2024	0.4500	0.4600	0.4500	0.4500	0.4500	158,100
01 Mar 2024	0.4550	0.4600	0.4500	0.4600	0.4600	199,700
29 Feb 2024	0.4450	0.4600	0.4450	0.4600	0.4600	344,800
28 Feb 2024	0.4550	0.4550	0.4450	0.4550	0.4550	289,700
27 Feb 2024	0.4500	0.4550	0.4450	0.4550	0.4550	204,200
26 Feb 2024	0.4500	0.4550	0.4400	0.4500	0.4500	409,700
23 Feb 2024	0.4200	0.4500	0.4200	0.4450	0.4450	703,900
22 Feb 2024	0.4200	0.4350	0.4200	0.4350	0.4350	106,100
21 Feb 2024	0.4200	0.4250	0.4200	0.4250	0.4250	29,500
20 Feb 2024	0.4200	0.4300	0.4200	0.4250	0.4250	28,800
19 Feb 2024	0.4250	0.4250	0.4100	0.4200	0.4200	217,600
16 Feb 2024	0.4200	0.4400	0.4100	0.4250	0.4250	677,800
15 Feb 2024	0.4400	0.4400	0.4200	0.4200	0.4200	162,000
14 Feb 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,300
13 Feb 2024	0.4400	0.4400	0.4250	0.4350	0.4350	29,500
09 Feb 2024	0.4400	0.4400	0.4250	0.4400	0.4400	73,600
08 Feb 2024	0.4400	0.4450	0.4250	0.4450	0.4450	104,900
07 Feb 2024	0.4250	0.4400	0.4250	0.4400	0.4400	46,000
06 Feb 2024	0.4250	0.4400	0.4250	0.4400	0.4400	10,100
05 Feb 2024	0.4250	0.4400	0.4250	0.4400	0.4400	20,700
02 Feb 2024	0.4400	0.4400	0.4300	0.4350	0.4350	106,100
31 Jan 2024	0.4350	0.4350	0.4300	0.4350	0.4350	56,900
30 Jan 2024	0.4250	0.4400	0.4250	0.4350	0.4350	195,900
29 Jan 2024	0.4300	0.4350	0.4250	0.4350	0.4350	91,400
26 Jan 2024	0.4200	0.4350	0.4200	0.4350	0.4350	49,200
24 Jan 2024	0.4200	0.4350	0.4200	0.4350	0.4350	49,600
23 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
22 Jan 2024	0.4300	0.4300	0.4250	0.4250	0.4250	24,100
19 Jan 2024	0.4300	0.4300	0.4100	0.4300	0.4300	54,700
18 Jan 2024	0.4500	0.4500	0.4000	0.4300	0.4300	929,400
17 Jan 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
16 Jan 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
15 Jan 2024	0.4450	0.4450	0.4450	0.4450	0.4450	107,200
12 Jan 2024	0.4500	0.4550	0.4450	0.4450	0.4450	19,400
11 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
10 Jan 2024	0.4600	0.4600	0.4500	0.4500	0.4500	44,400
09 Jan 2024	0.4500	0.4550	0.4450	0.4500	0.4500	80,600
08 Jan 2024	0.4500	0.4500	0.4450	0.4500	0.4500	43,700
05 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	38,900
04 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	37,100
03 Jan 2024	0.4450	0.4500	0.4450	0.4500	0.4500	76,100
02 Jan 2024	0.4450	0.4450	0.4450	0.4450	0.4450	28,600
29 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4450	33,700
28 Dec 2023	0.4500	0.4500	0.4450	0.4500	0.4500	55,500
27 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	12,700
26 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	15,000
22 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
21 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	40,100
20 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4450	37,200
19 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4450	127,900
18 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	22,200
15 Dec 2023	0.4550	0.4550	0.4450	0.4450	0.4450	22,400
14 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
13 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4450	30,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,418.82-14.94(-0.18%)

FTSE 25020,582.02-63.36(-0.31%)

AIM788.18-1.69(-0.21%)

GBP/EUR1.1625+0.0003(+0.03%)

GBP/USD1.2553+0.0028(+0.23%)

Bitcoin GBP49,986.24+1,301.01(+2.67%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

Muar Ban Lee Group Berhad (5152.KL)

FTSE 100
8,418.82
-14.94(-0.18%)

FTSE 250
20,582.02
-63.36(-0.31%)

AIM
788.18
-1.69(-0.21%)

GBP/EUR
1.1625
+0.0003(+0.03%)

GBP/USD
1.2553
+0.0028(+0.23%)

Bitcoin GBP
49,986.24
+1,301.01(+2.67%)