Kamdar Group (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	0.240	0.240	0.240	0.240	0.240	10,000
2024-09-12	0.260	0.260	0.250	0.250	0.250	10,000
2024-09-09	0.290	0.290	0.270	0.270	0.270	20,000
2024-09-04	0.300	0.300	0.300	0.300	0.300	10,000
2024-08-30	0.300	0.300	0.300	0.300	0.300	23,900
2024-08-28	0.300	0.300	0.300	0.300	0.300	9,800
2024-08-27	0.300	0.300	0.300	0.300	0.300	200
2024-08-23	0.310	0.320	0.250	0.300	0.300	61,000
2024-08-22	0.330	0.330	0.330	0.330	0.330	10,000
2024-08-21	0.350	0.350	0.350	0.350	0.350	134,100
2024-08-20	0.350	0.350	0.350	0.350	0.350	10,000
2024-08-19	0.340	0.350	0.310	0.350	0.350	42,400
2024-08-16	0.310	0.310	0.310	0.310	0.310	10,000
2024-08-12	0.350	0.350	0.350	0.350	0.350	400
2024-08-07	0.370	0.370	0.310	0.340	0.340	292,900
2024-07-31	0.340	0.340	0.340	0.340	0.340	14,000
2024-07-30	0.345	0.345	0.340	0.340	0.340	8,000
2024-07-29	0.330	0.340	0.330	0.340	0.340	32,300
2024-07-26	0.315	0.315	0.315	0.315	0.315	8,000
2024-07-25	0.315	0.315	0.315	0.315	0.315	400
2024-07-24	0.315	0.330	0.315	0.330	0.330	161,600
2024-07-23	0.310	0.310	0.310	0.310	0.310	20,000
2024-07-18	0.305	0.325	0.305	0.325	0.325	3,300
2024-07-17	0.310	0.310	0.310	0.310	0.310	74,000
2024-07-16	0.340	0.340	0.305	0.305	0.305	27,400
2024-07-12	0.320	0.320	0.320	0.320	0.320	1,000
2024-07-11	0.325	0.325	0.325	0.325	0.325	10,000
2024-07-10	0.310	0.330	0.300	0.330	0.330	250,800
2024-07-09	0.320	0.320	0.320	0.320	0.320	4,000
2024-07-04	0.310	0.310	0.310	0.310	0.310	4,400
2024-07-03	0.310	0.310	0.310	0.310	0.310	2,000
2024-07-02	0.350	0.350	0.330	0.350	0.350	20,700
2024-07-01	0.300	0.300	0.300	0.300	0.300	50,000
2024-06-27	0.300	0.300	0.300	0.300	0.300	5,000
2024-06-21	0.330	0.330	0.330	0.330	0.330	5,000
2024-06-18	0.360	0.360	0.335	0.360	0.360	60,000
2024-06-14	0.315	0.360	0.315	0.360	0.360	35,500
2024-06-12	0.370	0.375	0.335	0.340	0.340	109,100
2024-06-11	0.310	0.380	0.300	0.370	0.370	1,518,000
2024-06-10	0.300	0.300	0.300	0.300	0.300	54,800
2024-06-07	0.270	0.300	0.270	0.300	0.300	232,600
2024-06-06	0.255	0.255	0.255	0.255	0.255	7,700
2024-05-31	0.260	0.260	0.260	0.260	0.260	10,000
2024-05-30	0.270	0.275	0.270	0.275	0.275	20,000
2024-05-29	0.270	0.270	0.255	0.255	0.255	40,000
2024-05-28	0.280	0.280	0.270	0.270	0.270	20,000
2024-05-27	0.270	0.300	0.270	0.300	0.300	6,000
2024-05-24	0.275	0.275	0.275	0.275	0.275	31,000
2024-05-23	0.270	0.275	0.270	0.275	0.275	50,000
2024-05-20	0.270	0.270	0.270	0.270	0.270	1,800
2024-05-17	0.270	0.270	0.270	0.270	0.270	31,500
2024-05-16	0.270	0.270	0.270	0.270	0.270	31,800
2024-05-15	0.305	0.305	0.260	0.260	0.260	165,900
2024-05-14	0.305	0.305	0.300	0.305	0.305	203,200
2024-05-13	0.300	0.310	0.295	0.305	0.305	100,500
2024-05-10	0.310	0.310	0.310	0.310	0.310	500
2024-05-09	0.275	0.280	0.265	0.280	0.280	118,900
2024-05-08	0.255	0.275	0.240	0.275	0.275	292,800
2024-05-06	0.250	0.265	0.250	0.265	0.265	74,800
2024-05-03	0.255	0.275	0.255	0.255	0.255	74,900

← NewerPage 9 of 14 · 796 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.