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 | 27.162 | 5.16681535702 | 525.701 | 552.863 | 516.79 | 43 | 533.23198148 | CS |
| 4 | 21.749 | 4.09497772606 | 531.114 | 559.336 | 516.79 | 47 | 539.54579765 | CS |
| 12 | 62.9123 | 12.8405368132 | 489.9507 | 559.336 | 465.97 | 109 | 516.97758642 | CS |
| 26 | 105.874 | 23.686041491 | 446.989 | 559.336 | 426.75 | 150 | 498.58825868 | CS |
| 52 | 154.239 | 38.6928534158 | 398.624 | 559.336 | 393.57 | 158 | 468.03338654 | CS |
| 156 | 268.671 | 94.5385514019 | 284.192 | 559.336 | 212.6 | 233 | 327.48793424 | CS |
| 260 | 282.863 | 104.764074074 | 270 | 559.336 | 159.25 | 244 | 303.51829183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472000 | 549 | 6.02 | 1.11 | 548.583 | 549 | 548.583 | 10 |
| 1727386200 | 542.98 | 3.63 | 0.67 | 544.647 | 544.647 | 542.98 | 10 |
| 1727299200 | 539.35 | -0.27 | -0.05 | 554.226 | 554.226 | 539.35 | 28 |
| 1727212800 | 539.62 | 4.83 | 0.90 | 539.62 | 539.62 | 539.62 | 7 |
| 1727126940 | 534.79 | -2.62 | -0.49 | 548.63 | 548.63 | 534.79 | 10 |
| 1726867200 | 537.413 | -8.25 | -1.51 | 537.413 | 537.413 | 537.413 | 82 |
| 1726781220 | 545.665 | 15.67 | 2.96 | 545.665 | 545.665 | 545.665 | 200 |
| 1726694460 | 530 | 0.96 | 0.18 | 532.864 | 532.864 | 530 | 5 |
| 1726608240 | 529.04 | -17.78 | -3.25 | 531.114 | 535.47 | 529.04 | 4 |
| 1726521720 | 546.816 | 12.47 | 2.33 | 540.165 | 546.816 | 531.344 | 12 |
| 1726262940 | 534.35 | -2.65 | -0.49 | 531.89599 | 534.35 | 531.061 | 487 |
| 1726176540 | 537 | 1.67 | 0.31 | 529.915 | 540.765 | 525.525 | 489 |
| 1726090140 | 535.331 | 6.71 | 1.27 | 526.219 | 535.331 | 526.219 | 1119 |
| 1726003500 | 528.625 | -5.46 | -1.02 | 528.625 | 532.42499 | 528.625 | 264 |
| 1725917160 | 534.086 | -8.25 | -1.52 | 534.086 | 534.086 | 534.086 | 1 |
| 1725657840 | 542.331 | 0 | 0.00 | 542.331 | 542.331 | 542.331 | 0 |
| 1725571440 | 542.331 | -5.67 | -1.03 | 548 | 550.659 | 542.331 | 50 |
| 1725485040 | 548 | 5.73 | 1.06 | 547.374 | 555.201 | 536.58 | 128 |
| 1725398880 | 542.27 | 4.27 | 0.79 | 545.87 | 547.365 | 542.27 | 18 |
| 1725053340 | 538 | 0 | 0.00 | 539.67999 | 539.785 | 531.51 | 20 |
| 1724966400 | 538 | -0.32 | -0.06 | 553.54999 | 553.54999 | 532.666 | 13 |
| 1724880360 | 538.32 | -0.01 | -0.00 | 542.11 | 542.11 | 538.32 | 10 |
| 1724794080 | 538.325 | 8.2 | 1.55 | 538.325 | 538.325 | 538.325 | 3 |
| 1724707680 | 530.13 | 0 | 0.00 | 530.13 | 530.13 | 530.13 | 0 |
| 1724448480 | 530.13 | 15.95 | 3.10 | 530.13 | 530.13 | 530.13 | 1 |
| 1724361780 | 514.183 | 0 | 0.00 | 514.183 | 514.183 | 514.183 | 0 |
| 1724275380 | 514.183 | -1.42 | -0.27 | 514.183 | 514.183 | 514.183 | 1 |
| 1724188800 | 515.6 | 11.22 | 2.22 | 512.79 | 515.6 | 512.79 | 35 |
| 1724102880 | 504.384 | 6.46 | 1.30 | 504.384 | 504.384 | 504.384 | 6 |
| 1723843740 | 497.92 | 15.26 | 3.16 | 515.25 | 515.25 | 497.92 | 53 |
| 1723757160 | 482.657 | 0 | 0.00 | 482.657 | 482.657 | 482.657 | 0 |
| 1723670760 | 482.657 | 0 | 0.00 | 482.657 | 482.657 | 482.657 | 0 |
| 1723584360 | 482.657 | 4.66 | 0.97 | 478 | 482.657 | 478 | 190 |
| 1723497900 | 478 | 3.29 | 0.69 | 480 | 480 | 476.19 | 853 |
| 1723238400 | 474.7066 | 0 | 0.00 | 474.7066 | 474.7066 | 474.7066 | 0 |
| 1723152000 | 474.7066 | 8.74 | 1.87 | 483.735 | 483.735 | 466.815 | 5 |
| 1723065720 | 465.97 | -7.58 | -1.60 | 473.418 | 473.418 | 465.97 | 24 |
| 1722979800 | 473.548 | -7.44 | -1.55 | 473.548 | 473.548 | 473.548 | 101 |
| 1722893340 | 480.99 | 10.06 | 2.14 | 472 | 480.99 | 472 | 20 |
| 1722634140 | 470.933 | -8.44 | -1.76 | 470.933 | 472.77081 | 470.933 | 50 |
| 1722547620 | 479.375 | -3.9 | -0.81 | 482.745 | 482.745 | 479.375 | 367 |
| 1722461340 | 483.27 | -15.73 | -3.15 | 482.87 | 485.103 | 482.87 | 5 |
| 1722374820 | 499 | 15.46 | 3.20 | 496.797 | 499 | 496.797 | 13 |
| 1722288180 | 483.54 | -23.21 | -4.58 | 483.54 | 483.54 | 483.54 | 1 |
| 1722029100 | 506.75 | 6.01 | 1.20 | 497.018 | 506.75 | 497.018 | 31 |
| 1721942400 | 500.744 | 20.58 | 4.29 | 477.323 | 500.744 | 477.323 | 209 |
| 1721856540 | 480.1601 | 0 | 0.00 | 480.1601 | 480.1601 | 480.1601 | 0 |
| 1721770140 | 480.1601 | -7.84 | -1.61 | 489.9507 | 489.9507 | 480.1601 | 11 |
| 1721683740 | 488 | 4.8 | 0.99 | 486.761 | 488 | 480.654 | 19 |
| 1721424180 | 483.2 | -13.88 | -2.79 | 483.2 | 483.2 | 483.2 | 9 |
| 1721337960 | 497.075 | 0.74 | 0.15 | 497.075 | 497.075 | 497.075 | 60 |
| 1721251320 | 496.34 | 0 | 0.00 | 496.34 | 496.34 | 496.34 | 0 |
| 1721164920 | 496.34 | -0.2 | -0.04 | 496.34 | 496.34 | 496.34 | 5 |
| 1721078940 | 496.54 | -8.46 | -1.68 | 515.017 | 515.017 | 496.54 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
