UK markets close in 7 hours 7 minutes

ILB Group Berhad (5614.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.6300-0.0250 (-3.82%)
As of 04:05PM MYT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.65500.65500.63000.63000.630091,400
02 May 20240.63500.65500.63500.65500.655031,100
30 Apr 20240.65000.65000.63000.63000.630010,100
29 Apr 20240.63500.64000.63000.64000.640053,800
26 Apr 20240.64500.65000.63500.63500.63505,700
25 Apr 20240.64500.64500.64500.64500.6450100
24 Apr 20240.63500.67000.63000.65000.6500129,600
23 Apr 20240.63500.63500.63500.63500.6350100
22 Apr 20240.63500.63500.62500.63500.635017,300
19 Apr 20240.65000.66000.62000.63500.6350160,000
18 Apr 20240.64000.64500.63000.63500.63503,100
17 Apr 20240.62500.62500.62500.62500.6250-
16 Apr 20240.62500.62500.62500.62500.6250200
15 Apr 20240.63000.63000.63000.63000.63001,500
12 Apr 20240.63000.63000.63000.63000.63001,100
09 Apr 20240.63500.64000.63500.64000.640018,400
08 Apr 20240.64000.64500.64000.64000.640061,500
05 Apr 20240.64500.64500.63000.64000.640032,500
04 Apr 20240.64500.64500.64000.64000.640035,000
03 Apr 20240.63000.65000.63000.64000.640037,000
02 Apr 20240.63000.64500.63000.64500.645047,300
01 Apr 20240.63500.63500.61500.63000.630028,000
29 Mar 20240.63000.65000.60500.61500.6150246,300
27 Mar 20240.69000.69000.62500.62500.625077,800
26 Mar 20240.65000.65000.65000.65000.650028,000
25 Mar 20240.67500.67500.65500.65500.655065,200
22 Mar 20240.63500.68000.63500.66000.6600545,600
21 Mar 20240.61000.63500.61000.63000.6300601,200
20 Mar 20240.62000.62000.61500.61500.615056,000
19 Mar 20240.60500.62000.60500.62000.620071,500
18 Mar 20240.62500.62500.59000.60000.6000224,600
15 Mar 20240.63000.63000.63000.63000.630046,000
14 Mar 20240.63500.63500.63000.63000.630018,100
13 Mar 20240.63500.63500.63500.63500.63504,500
12 Mar 20240.62000.64500.62000.63500.635071,800
11 Mar 20240.60000.62500.60000.62500.625043,300
08 Mar 20240.64500.68500.58000.64000.6400130,000
07 Mar 20240.65500.65500.64000.64500.645052,800
06 Mar 20240.66500.66500.65500.65500.655086,800
05 Mar 20240.65500.66000.65500.66000.660024,000
04 Mar 20240.66000.69000.66000.69000.690086,100
01 Mar 20240.65000.67000.65000.67000.670043,600
29 Feb 20240.67000.67500.65500.67500.6750343,400
28 Feb 20240.68500.68500.67500.67500.6750153,400
27 Feb 20240.68500.69500.68500.68500.685022,500
26 Feb 20240.68500.70500.68000.69500.6950369,400
23 Feb 20240.68500.69500.68500.69500.6950130,300
22 Feb 20240.68500.69500.68500.69500.695053,200
21 Feb 20240.69500.70000.69500.70000.700010,000
20 Feb 20240.69500.70000.69000.69500.6950298,300
19 Feb 20240.68500.70500.68500.69500.6950120,600
16 Feb 20240.71500.71500.68500.71000.7100126,500
15 Feb 20240.69000.71500.68500.71500.7150270,400
14 Feb 20240.68000.70000.68000.68000.6800238,000
13 Feb 20240.68500.68500.68000.68000.6800149,900
09 Feb 20240.68000.69000.67000.69000.690077,000
08 Feb 20240.68000.68500.67000.68500.685057,500
07 Feb 20240.68000.68000.67500.67500.675055,000
06 Feb 20240.69000.69000.67500.67500.675074,000
05 Feb 20240.69000.69000.68000.69000.6900248,800
02 Feb 20240.69000.69000.66000.69000.690076,100
31 Jan 20240.69000.69000.68000.69000.690026,500
30 Jan 20240.69000.69000.67500.67500.675077,000
29 Jan 20240.68000.71000.67500.67500.6750103,900
26 Jan 20240.68000.68000.67500.68000.680036,100
24 Jan 20240.68500.68500.68000.68500.685094,000
23 Jan 20240.68000.68500.67000.68500.6850199,100
22 Jan 20240.68000.69000.67000.67500.6750175,900
19 Jan 20240.69500.69500.67000.67500.675086,400
18 Jan 20240.69000.69500.66500.69500.6950720,700
17 Jan 20240.70000.71500.68500.70000.7000868,200
16 Jan 20240.73500.73500.67500.71500.71501,304,000
15 Jan 20240.74500.74500.73000.74000.7400383,400
12 Jan 20240.73000.75000.73000.73500.73501,061,600
11 Jan 20240.73500.74000.73000.73500.7350660,000
10 Jan 20240.73500.74500.73000.74000.7400448,000
09 Jan 20240.74500.74500.73000.74000.7400379,000
08 Jan 20240.75500.75500.73500.73500.73501,525,700
05 Jan 20240.73500.76000.73000.75500.7550952,600
04 Jan 20240.78000.79000.73500.74000.74002,795,000
03 Jan 20240.72500.76500.72000.76500.76502,319,300
02 Jan 20240.74000.74000.72000.73000.7300191,800
29 Dec 20230.75000.75500.73500.74000.7400996,900
28 Dec 20230.73000.75500.72000.75000.75002,137,200
27 Dec 20230.72500.73000.72000.72500.7250807,400
26 Dec 20230.77500.77500.73000.73500.73501,884,500
22 Dec 20230.78000.78500.75500.76500.76502,455,100
21 Dec 20230.72500.76000.72000.75500.75501,516,900
20 Dec 20230.72000.72500.71500.72000.7200141,900
19 Dec 20230.72000.73500.71500.72000.7200493,900
18 Dec 20230.71500.74000.71500.71500.71501,830,200
15 Dec 20230.72500.72500.71000.71500.7150355,400
14 Dec 20230.71500.74500.71000.72500.72501,264,400
13 Dec 20230.72000.73000.71000.71500.7150794,700
12 Dec 20230.72000.73500.71500.72000.7200767,900
11 Dec 20230.75500.76000.72500.73000.73001,207,200
08 Dec 20230.66500.75000.66000.75000.75003,508,700
07 Dec 20230.66500.66500.66000.66500.665021,000
06 Dec 20230.67500.67500.65500.66500.6650340,600
05 Dec 20230.67000.68000.67000.68000.680067,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...