Mtd Capital Bhd (PK) (MURGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 0.441176470588 | 510 | 529 | 506.835 | 19646 | 522.79373419 | CS |
| 4 | -13.58 | -2.58258372478 | 525.83 | 556.924 | 506.835 | 4516 | 523.03330303 | CS |
| 12 | -13.451 | -2.5586787927 | 525.701 | 562.6 | 492.574 | 1644 | 521.65214985 | CS |
| 26 | 12.4 | 2.48074422327 | 499.85 | 562.6 | 465.97 | 845 | 520.87428466 | CS |
| 52 | 95.815 | 23.0083926663 | 416.435 | 562.6 | 409.8 | 546 | 509.55285004 | CS |
| 156 | 214.483 | 72.0304802077 | 297.767 | 562.6 | 212.6 | 349 | 403.24766065 | CS |
| 260 | 218.5 | 74.3829787234 | 293.75 | 562.6 | 159.25 | 309 | 360.93722258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 512.25 | -12 | -2.29 | 519.378 | 521.36699 | 508.303 | 2126 |
| 1735252020 | 524.25 | 0.67 | 0.13 | 522.59299 | 526.582 | 512.873 | 1983 |
| 1735078200 | 523.58 | 0.84 | 0.16 | 525.415 | 525.415 | 506.835 | 872 |
| 1734992400 | 522.74 | -0.89 | -0.17 | 526.35299 | 529 | 513.95 | 75170 |
| 1734733200 | 523.63 | 9.97 | 1.94 | 510 | 523.63 | 508.327 | 557 |
| 1734646800 | 513.66 | -8.19 | -1.57 | 531.979 | 531.979 | 513.66 | 82 |
| 1734560940 | 521.85 | -12.37 | -2.32 | 533.59 | 533.59 | 521.85 | 6 |
| 1734474360 | 534.21799 | -5.86 | -1.08 | 534.21799 | 534.21799 | 534.21799 | 9 |
| 1734388140 | 540.076 | 2.69 | 0.50 | 553.86069 | 556.924 | 540.076 | 141 |
| 1734128940 | 537.39 | 28.37 | 5.57 | 544.01 | 544.01 | 537.39 | 335 |
| 1734042480 | 509.022 | -13.38 | -2.56 | 515.09 | 523.725 | 509.022 | 17 |
| 1733955900 | 522.4 | 2.4 | 0.46 | 523.619 | 523.619 | 520.75 | 246 |
| 1733869200 | 520 | -7.98 | -1.51 | 533.729 | 533.729 | 520 | 835 |
| 1733782800 | 527.98 | -7.02 | -1.31 | 535.777 | 535.777 | 527.98 | 72 |
| 1733523600 | 535 | -6.23 | -1.15 | 539.17499 | 539.17499 | 532.833 | 61 |
| 1733437500 | 541.234 | 5.55 | 1.04 | 533.34 | 545.556 | 533.34 | 532 |
| 1733350980 | 535.67999 | 3.08 | 0.58 | 539.577 | 539.577 | 535.67999 | 322 |
| 1733264700 | 532.6 | 6.77 | 1.29 | 531.838 | 534.62199 | 524.528 | 35 |
| 1733177400 | 525.83 | 0 | 0.00 | 525.83 | 525.83 | 525.83 | 0 |
| 1732918200 | 525.83 | 9.26 | 1.79 | 525.83 | 525.83 | 525.83 | 14 |
| 1732746540 | 516.565 | 1.01 | 0.20 | 516.565 | 516.565 | 516.565 | 351 |
| 1732660140 | 515.55499 | 0.3 | 0.06 | 516.2285 | 519.665 | 508.703 | 173 |
| 1732573560 | 515.25 | 1.04 | 0.20 | 520.124 | 523.92999 | 505.34 | 46 |
| 1732314000 | 514.21 | 13.8 | 2.76 | 499.552 | 514.21 | 497.84 | 30 |
| 1732227900 | 500.411 | 3.29 | 0.66 | 508.095 | 508.095 | 500.411 | 7 |
| 1732141740 | 497.12 | -10.27 | -2.02 | 499.07 | 510 | 497.12 | 4019 |
| 1732054800 | 507.393 | 5.42 | 1.08 | 498.534 | 507.393 | 493.337 | 222 |
| 1731968640 | 501.9779 | 1.99 | 0.40 | 500.538 | 501.9779 | 500.538 | 10 |
| 1731709260 | 499.985 | 1.74 | 0.35 | 506.18 | 506.18 | 493.44 | 42 |
| 1731622800 | 498.25 | 5.25 | 1.07 | 498.25 | 498.25 | 498.25 | 7 |
| 1731536760 | 492.996 | -5.77 | -1.16 | 498 | 498.216 | 492.574 | 26 |
| 1731450480 | 498.766 | -7.98 | -1.58 | 498.766 | 498.766 | 498.766 | 1 |
| 1731363600 | 506.75 | -5.29 | -1.03 | 509.7 | 519.24 | 502.086 | 218 |
| 1731104400 | 512.04 | 3.54 | 0.70 | 501.795 | 512.04 | 501.795 | 56 |
| 1731018540 | 508.498 | 9.1 | 1.82 | 508.115 | 508.498 | 508.115 | 13 |
| 1730931600 | 499.402 | -11.87 | -2.32 | 503.161 | 510.289 | 499.402 | 175 |
| 1730845680 | 511.27 | 3.27 | 0.64 | 512.818 | 512.818 | 511.27 | 8 |
| 1730755620 | 508 | 0 | 0.00 | 508 | 508 | 508 | 0 |
| 1730496420 | 508 | 4.88 | 0.97 | 510.434 | 510.434 | 507.149 | 24 |
| 1730409780 | 503.12 | -5.54 | -1.09 | 503.12 | 503.12 | 503.12 | 2 |
| 1730323500 | 508.657 | 2.42 | 0.48 | 508.657 | 508.657 | 508.657 | 2 |
| 1730237280 | 506.24 | 0.32 | 0.06 | 514.647 | 516.798 | 506.24 | 35 |
| 1730150880 | 505.917 | 5.57 | 1.11 | 510.582 | 511 | 505.881 | 6 |
| 1729891500 | 500.35 | -7.89 | -1.55 | 508.2 | 508.2 | 500.35 | 17 |
| 1729805340 | 508.24 | 0 | 0.00 | 508.24 | 508.24 | 508.24 | 0 |
| 1729718940 | 508.24 | -4.46 | -0.87 | 504.454 | 510 | 504.454 | 9 |
| 1729632300 | 512.70399 | -14.5 | -2.75 | 511.849 | 512.70399 | 511.849 | 7 |
| 1729545600 | 527.2 | -28.52 | -5.13 | 525.873 | 527.2 | 525.873 | 43 |
| 1729286400 | 555.71799 | 14.9 | 2.75 | 544.006 | 555.71799 | 544.006 | 11 |
| 1729200000 | 540.82 | -18.15 | -3.25 | 547.946 | 562.6 | 540.82 | 59 |
| 1729113960 | 558.97 | 6.11 | 1.10 | 544.035 | 558.97 | 544.035 | 7 |
| 1729027680 | 552.863 | 4.61 | 0.84 | 552.863 | 552.863 | 552.863 | 1 |
| 1728941220 | 548.25 | 11.31 | 2.11 | 539.991 | 548.25 | 539.991 | 46 |
| 1728681900 | 536.94 | -5.9 | -1.09 | 536.94 | 536.94 | 536.94 | 4 |
| 1728595560 | 542.84 | 16.39 | 3.11 | 535.883 | 543.125 | 528.125 | 26 |
| 1728508800 | 526.45 | 0.75 | 0.14 | 516.79 | 527.737 | 516.79 | 132 |
| 1728422580 | 525.701 | 2.7 | 0.52 | 525.701 | 525.701 | 525.701 | 8 |
| 1728336360 | 523 | 0 | 0.00 | 523 | 523 | 523 | 0 |
| 1728077160 | 523 | 0 | 0.00 | 523 | 523 | 523 | 0 |
| 1727990760 | 523 | -1.12 | -0.21 | 523 | 523 | 523 | 65 |
| 1727904000 | 524.123 | -11.88 | -2.22 | 530 | 530 | 521.95 | 24 |
| 1727818140 | 536.00199 | -13 | -2.37 | 536.00199 | 536.00199 | 536.00199 | 1 |
| 1727731380 | 549 | 0 | 0.00 | 550.206 | 559.336 | 549 | 188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
