Register for streaming realtime charts, analysis tools, and prices.
IMDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 49.70 | 0.30 | 0.61% | 49.40 | 49.70 | 49.20 | 371 |
| May 20 2024 | 49.40 | 0.10 | 0.20% | 49.60 | 49.80 | 49.30 | 296 |
| May 17 2024 | 49.30 | -0.10 | -0.20% | 49.50 | 49.60 | 49.30 | 108 |
| May 16 2024 | 49.40 | 0.30 | 0.61% | 49.20 | 49.50 | 49.20 | 599 |
| May 15 2024 | 49.10 | 0.50 | 1.03% | 48.80 | 49.10 | 48.70 | 668 |
| May 14 2024 | 48.60 | 0.50 | 1.04% | 48.40 | 48.60 | 48.30 | 417 |
| May 13 2024 | 48.10 | 0.10 | 0.21% | 48.20 | 49.00 | 48.10 | 1,511 |
| May 10 2024 | 48.00 | -0.40 | -0.83% | 48.40 | 48.70 | 48.00 | 760 |
| May 09 2024 | 48.40 | 0.10 | 0.21% | 48.20 | 49.40 | 48.20 | 810 |
| May 08 2024 | 48.30 | 0.30 | 0.62% | 48.90 | 48.90 | 48.30 | 64 |
| May 07 2024 | 48.00 | -0.50 | -1.03% | 48.60 | 48.60 | 48.00 | 700 |
| May 06 2024 | 48.50 | 0.50 | 1.04% | 48.20 | 49.50 | 48.10 | 957 |
| May 03 2024 | 48.00 | -1.00 | -2.04% | 49.00 | 49.00 | 48.00 | 619 |
| May 02 2024 | 49.00 | 0.70 | 1.45% | 48.30 | 49.00 | 48.30 | 250 |
| Apr 30 2024 | 48.30 | -0.30 | -0.62% | 48.60 | 48.90 | 48.10 | 198 |
| Apr 29 2024 | 48.60 | 0.10 | 0.21% | 48.50 | 48.80 | 48.30 | 182 |
| Apr 26 2024 | 48.50 | 0.00 | 0.00% | 48.70 | 48.70 | 48.00 | 857 |
| Apr 25 2024 | 48.50 | -0.80 | -1.62% | 49.40 | 49.40 | 48.50 | 414 |
| Apr 24 2024 | 49.30 | 0.30 | 0.61% | 49.50 | 49.50 | 48.50 | 703 |
| Apr 23 2024 | 49.00 | 1.50 | 3.16% | 48.30 | 49.50 | 48.00 | 1,288 |
| Apr 22 2024 | 47.50 | 0.50 | 1.06% | 47.20 | 47.50 | 47.00 | 421 |
| Apr 19 2024 | 47.00 | 0.30 | 0.64% | 46.20 | 47.60 | 46.10 | 779 |
| Apr 18 2024 | 46.70 | 0.70 | 1.52% | 46.10 | 46.90 | 46.00 | 3,006 |
| Apr 17 2024 | 46.00 | 0.40 | 0.88% | 45.70 | 46.00 | 45.60 | 1,276 |
| Apr 16 2024 | 45.60 | -0.40 | -0.87% | 46.00 | 46.00 | 45.40 | 76 |
| Apr 15 2024 | 46.00 | 0.50 | 1.10% | 45.20 | 46.00 | 44.40 | 1,529 |
| Apr 12 2024 | 45.50 | 0.40 | 0.89% | 45.00 | 45.70 | 45.00 | 718 |
| Apr 11 2024 | 45.10 | -0.20 | -0.44% | 45.30 | 45.30 | 45.00 | 1,076 |
| Apr 10 2024 | 45.30 | -0.20 | -0.44% | 45.50 | 45.50 | 45.10 | 1,149 |
| Apr 09 2024 | 45.50 | 0.00 | 0.00% | 45.50 | 45.50 | 45.30 | 802 |
| Apr 08 2024 | 45.50 | -0.30 | -0.66% | 45.70 | 46.00 | 45.40 | 906 |
| Apr 05 2024 | 45.80 | 0.20 | 0.44% | 45.60 | 45.80 | 45.40 | 949 |
| Apr 04 2024 | 45.60 | 0.10 | 0.22% | 45.60 | 46.20 | 45.50 | 799 |
| Apr 03 2024 | 45.50 | -0.70 | -1.52% | 46.20 | 46.20 | 45.50 | 1,158 |
| Apr 02 2024 | 46.20 | -0.20 | -0.43% | 46.80 | 46.80 | 45.60 | 535 |
| Mar 28 2024 | 46.40 | 0.60 | 1.31% | 45.90 | 46.50 | 45.90 | 1,070 |
| Mar 27 2024 | 45.80 | 0.00 | 0.00% | 46.70 | 46.70 | 45.80 | 351 |
| Mar 26 2024 | 45.80 | -0.20 | -0.43% | 46.00 | 46.70 | 45.60 | 1,320 |
| Mar 25 2024 | 46.00 | -0.30 | -0.65% | 46.40 | 46.40 | 45.60 | 1,154 |
| Mar 22 2024 | 46.30 | -0.10 | -0.22% | 46.30 | 46.40 | 46.00 | 660 |
| Mar 21 2024 | 46.40 | 0.60 | 1.31% | 46.40 | 46.40 | 45.80 | 559 |
| Mar 20 2024 | 45.80 | -0.20 | -0.43% | 46.00 | 46.30 | 45.40 | 1,083 |
| Mar 19 2024 | 46.00 | -0.20 | -0.43% | 46.10 | 46.20 | 45.90 | 132 |
| Mar 18 2024 | 46.20 | 0.00 | 0.00% | 46.30 | 46.30 | 45.90 | 196 |
| Mar 15 2024 | 46.20 | 0.30 | 0.65% | 45.90 | 46.20 | 45.90 | 1,359 |
| Mar 14 2024 | 45.90 | -0.10 | -0.22% | 46.00 | 46.50 | 45.90 | 456 |
| Mar 13 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 45.90 | 929 |
| Mar 12 2024 | 46.00 | -0.70 | -1.50% | 46.60 | 46.90 | 46.00 | 1,135 |
| Mar 11 2024 | 46.70 | 1.10 | 2.41% | 46.50 | 46.80 | 46.20 | 1,217 |
| Mar 08 2024 | 45.60 | -0.60 | -1.30% | 46.20 | 46.40 | 45.50 | 1,316 |
| Mar 07 2024 | 46.20 | 0.10 | 0.22% | 46.20 | 46.80 | 46.10 | 809 |
| Mar 06 2024 | 46.10 | -0.20 | -0.43% | 46.40 | 46.40 | 46.10 | 628 |
| Mar 05 2024 | 46.30 | -0.50 | -1.07% | 46.80 | 46.80 | 46.30 | 559 |
| Mar 04 2024 | 46.80 | 0.00 | 0.00% | 46.90 | 46.90 | 46.40 | 332 |
| Mar 01 2024 | 46.80 | 0.00 | 0.00% | 46.90 | 46.90 | 46.60 | 431 |
| Feb 29 2024 | 46.80 | 0.10 | 0.21% | 46.80 | 47.00 | 46.50 | 668 |
| Feb 28 2024 | 46.70 | 0.00 | 0.00% | 46.70 | 47.00 | 46.70 | 341 |
| Feb 27 2024 | 46.70 | 0.10 | 0.21% | 46.60 | 47.00 | 46.30 | 555 |
| Feb 26 2024 | 46.60 | -0.40 | -0.85% | 47.30 | 47.30 | 46.60 | 539 |
| Feb 23 2024 | 47.00 | 0.20 | 0.43% | 46.80 | 47.40 | 46.80 | 406 |
| Feb 22 2024 | 46.80 | 0.20 | 0.43% | 46.60 | 47.00 | 46.60 | 132 |
