Konsortium Transnasional Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.305	0.305	0.285	0.295	0.295	2,015,700
2024-08-22	0.300	0.305	0.295	0.300	0.300	553,500
2024-08-21	0.300	0.300	0.295	0.300	0.300	382,800
2024-08-20	0.310	0.310	0.295	0.300	0.300	1,262,200
2024-08-19	0.300	0.310	0.300	0.305	0.305	701,600
2024-08-16	0.305	0.310	0.300	0.305	0.305	727,300
2024-08-15	0.310	0.310	0.295	0.295	0.295	533,300
2024-08-14	0.305	0.310	0.305	0.305	0.305	620,900
2024-08-13	0.310	0.310	0.300	0.300	0.300	241,400
2024-08-12	0.310	0.310	0.300	0.305	0.305	374,100
2024-08-09	0.300	0.315	0.300	0.310	0.310	983,600
2024-08-08	0.290	0.310	0.290	0.305	0.305	712,200
2024-08-07	0.295	0.305	0.285	0.305	0.305	1,255,700
2024-08-06	0.280	0.300	0.280	0.295	0.295	2,239,600
2024-08-05	0.315	0.315	0.275	0.280	0.280	6,338,300
2024-08-02	0.325	0.325	0.320	0.320	0.320	2,014,500
2024-08-01	0.335	0.335	0.325	0.325	0.325	963,100
2024-07-31	0.345	0.345	0.330	0.340	0.340	526,700
2024-07-30	0.340	0.355	0.335	0.345	0.345	6,564,100
2024-07-29	0.330	0.335	0.320	0.330	0.330	1,158,900
2024-07-26	0.325	0.330	0.315	0.320	0.320	2,552,900
2024-07-25	0.330	0.335	0.320	0.325	0.325	1,325,400
2024-07-24	0.340	0.340	0.325	0.335	0.335	1,663,000
2024-07-23	0.320	0.345	0.315	0.340	0.340	3,771,200
2024-07-22	0.325	0.325	0.315	0.325	0.325	1,878,900
2024-07-19	0.325	0.330	0.320	0.325	0.325	996,500
2024-07-18	0.335	0.335	0.325	0.335	0.335	919,000
2024-07-17	0.335	0.340	0.330	0.340	0.340	1,967,400
2024-07-16	0.335	0.340	0.330	0.330	0.330	1,036,400
2024-07-15	0.325	0.340	0.320	0.335	0.335	2,527,100
2024-07-12	0.325	0.330	0.320	0.320	0.320	1,376,500
2024-07-11	0.325	0.330	0.320	0.325	0.325	792,300
2024-07-10	0.325	0.330	0.315	0.325	0.325	1,855,200
2024-07-09	0.330	0.335	0.325	0.330	0.330	778,900
2024-07-05	0.335	0.335	0.325	0.325	0.325	894,300
2024-07-04	0.340	0.340	0.330	0.335	0.335	1,193,100
2024-07-03	0.330	0.340	0.325	0.335	0.335	2,232,100
2024-07-02	0.335	0.340	0.325	0.330	0.330	2,513,800
2024-07-01	0.330	0.335	0.325	0.330	0.330	2,026,700
2024-06-28	0.320	0.335	0.320	0.330	0.330	2,874,600
2024-06-27	0.320	0.330	0.320	0.320	0.320	2,412,900
2024-06-26	0.325	0.325	0.315	0.320	0.320	3,242,100
2024-06-25	0.335	0.335	0.320	0.325	0.325	2,191,600
2024-06-24	0.340	0.340	0.325	0.330	0.330	3,423,700
2024-06-21	0.345	0.345	0.325	0.340	0.340	4,294,800
2024-06-20	0.345	0.350	0.330	0.340	0.340	4,209,800
2024-06-19	0.350	0.350	0.335	0.335	0.335	3,696,500
2024-06-18	0.355	0.355	0.340	0.345	0.345	3,831,800
2024-06-14	0.355	0.360	0.340	0.350	0.350	4,342,200
2024-06-13	0.330	0.365	0.325	0.355	0.355	14,993,400
2024-06-12	0.330	0.335	0.320	0.325	0.325	3,874,300
2024-06-11	0.325	0.330	0.320	0.330	0.330	4,014,700
2024-06-10	0.330	0.330	0.320	0.325	0.325	5,499,400
2024-06-07	0.335	0.335	0.330	0.330	0.330	2,717,400
2024-06-06	0.340	0.345	0.330	0.330	0.330	7,028,700
2024-06-05	0.340	0.345	0.330	0.340	0.340	10,024,000
2024-06-04	0.355	0.355	0.335	0.345	0.345	7,453,800
2024-05-31	0.350	0.360	0.345	0.350	0.350	11,040,000
2024-05-30	0.320	0.365	0.315	0.345	0.345	85,382,203
2024-05-29	0.390	0.390	0.245	0.315	0.315	138,585,906

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.