Konsortium Transnasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.410	0.415	0.395	0.400	0.400	7,619,400
2024-05-27	0.420	0.420	0.410	0.410	0.410	2,940,200
2024-05-24	0.420	0.425	0.410	0.420	0.420	4,871,400
2024-05-23	0.435	0.435	0.415	0.420	0.420	5,486,800
2024-05-21	0.450	0.450	0.430	0.435	0.435	4,581,700
2024-05-20	0.455	0.460	0.440	0.445	0.445	5,273,400
2024-05-17	0.445	0.455	0.440	0.445	0.445	4,949,900
2024-05-16	0.425	0.450	0.420	0.445	0.445	7,477,700
2024-05-15	0.420	0.425	0.415	0.425	0.425	3,003,400
2024-05-14	0.415	0.425	0.410	0.420	0.420	2,995,900
2024-05-13	0.425	0.425	0.410	0.415	0.415	5,820,600
2024-05-10	0.425	0.430	0.420	0.425	0.425	3,138,500
2024-05-09	0.420	0.430	0.420	0.425	0.425	3,926,800
2024-05-08	0.420	0.435	0.420	0.420	0.420	9,042,900
2024-05-07	0.430	0.430	0.415	0.425	0.425	7,277,700
2024-05-06	0.435	0.440	0.420	0.430	0.430	8,302,300
2024-05-03	0.490	0.495	0.430	0.430	0.430	44,344,199
2024-05-02	0.460	0.475	0.460	0.470	0.470	9,163,100
2024-04-30	0.455	0.465	0.455	0.460	0.460	4,792,300
2024-04-29	0.455	0.465	0.450	0.455	0.455	4,884,300
2024-04-26	0.445	0.455	0.440	0.450	0.450	2,912,700
2024-04-25	0.435	0.450	0.435	0.445	0.445	4,175,600
2024-04-24	0.420	0.440	0.420	0.435	0.435	5,364,400
2024-04-23	0.415	0.420	0.410	0.420	0.420	3,069,900
2024-04-22	0.415	0.430	0.410	0.420	0.420	3,921,000
2024-04-19	0.420	0.425	0.395	0.415	0.415	12,933,200
2024-04-18	0.450	0.450	0.420	0.420	0.420	12,996,100
2024-04-17	0.445	0.460	0.440	0.445	0.445	8,553,800
2024-04-16	0.470	0.470	0.445	0.445	0.445	6,651,900
2024-04-15	0.470	0.475	0.455	0.475	0.475	6,767,600
2024-04-12	0.450	0.475	0.445	0.475	0.475	9,329,400
2024-04-09	0.450	0.460	0.440	0.450	0.450	6,203,100
2024-04-08	0.460	0.475	0.450	0.450	0.450	13,916,800
2024-04-05	0.470	0.470	0.455	0.460	0.460	10,621,000
2024-04-04	0.480	0.485	0.465	0.465	0.465	7,335,800
2024-04-03	0.455	0.495	0.450	0.480	0.480	33,557,898
2024-04-02	0.440	0.460	0.435	0.455	0.455	15,718,800
2024-04-01	0.435	0.445	0.430	0.440	0.440	5,907,200
2024-03-29	0.445	0.445	0.430	0.435	0.435	4,767,700
2024-03-27	0.445	0.450	0.435	0.440	0.440	4,622,700
2024-03-26	0.435	0.455	0.430	0.445	0.445	6,986,600
2024-03-25	0.440	0.440	0.425	0.440	0.440	7,119,900
2024-03-22	0.455	0.455	0.435	0.440	0.440	8,343,500
2024-03-21	0.440	0.455	0.435	0.450	0.450	14,891,800
2024-03-20	0.435	0.445	0.425	0.440	0.440	8,021,100
2024-03-19	0.440	0.445	0.425	0.435	0.435	8,159,900
2024-03-18	0.415	0.440	0.415	0.435	0.435	9,770,500
2024-03-15	0.420	0.425	0.410	0.415	0.415	6,314,800
2024-03-14	0.430	0.440	0.410	0.420	0.420	10,280,300
2024-03-13	0.440	0.440	0.420	0.430	0.430	9,249,700
2024-03-12	0.430	0.445	0.420	0.440	0.440	10,441,100
2024-03-11	0.450	0.460	0.430	0.430	0.430	10,845,700
2024-03-08	0.400	0.450	0.395	0.450	0.450	22,952,301
2024-03-07	0.405	0.415	0.390	0.400	0.400	5,801,300
2024-03-06	0.410	0.415	0.395	0.405	0.405	7,900,200
2024-03-05	0.390	0.410	0.390	0.405	0.405	9,894,900
2024-03-04	0.395	0.395	0.385	0.390	0.390	3,201,900
2024-03-01	0.385	0.395	0.380	0.395	0.395	2,620,500
2024-02-29	0.390	0.395	0.380	0.385	0.385	3,990,000
2024-02-28	0.400	0.400	0.380	0.385	0.385	5,626,200

← NewerPage 11 of 21 · 1,239 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.