Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

KHPT Holdings Bhd (0322) Historical Prices

MY:0322 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.090.090.080.090.090.00%00.00
Nov 10, 20260.090.090.080.090.090.00%00.00
Nov 09, 20260.090.090.080.090.090.00%00.00
Nov 06, 20260.080.090.080.090.09+6.25%685,4002.74
Nov 05, 20260.090.090.080.080.08-5.88%204,0000.81
Nov 04, 20260.090.090.080.090.090.00%00.00
Nov 03, 20260.080.090.080.090.090.00%2,1000.01
Nov 02, 20260.090.090.080.090.090.00%270,4001.08
Oct 30, 20260.090.090.080.090.090.00%00.00
Oct 29, 20260.090.090.080.090.090.00%00.00
Oct 28, 20260.080.090.080.090.090.00%6,1000.02
Oct 27, 20260.090.090.080.090.090.00%00.00
Oct 26, 20260.090.090.080.090.090.00%00.00
Oct 23, 20260.090.090.080.090.090.00%439,6001.79
Oct 22, 20260.090.090.080.090.090.00%00.00
Oct 21, 20260.090.090.090.090.090.00%603,3002.54
Oct 20, 20260.080.090.080.090.090.00%40,0000.17
Oct 19, 20260.090.090.090.090.090.00%283,6001.19
Oct 16, 20260.090.090.090.090.090.00%262,3001.12
Oct 15, 20260.090.090.080.090.090.00%181,2000.78
Oct 14, 20260.090.090.090.090.090.00%292,0001.27
Oct 13, 20260.090.090.080.090.090.00%321,1001.41
Oct 12, 20260.090.090.090.090.09-5.56%82,1000.35
Oct 09, 20260.090.090.090.090.09+5.88%2000.00
Oct 08, 20260.090.090.090.090.09-5.56%50,0000.21
Oct 07, 20260.090.090.090.090.090.00%00.00
Oct 06, 20260.090.090.090.090.090.00%166,8000.71
Oct 05, 20260.090.090.090.090.09+5.88%414,4001.82
Oct 02, 20260.090.090.090.090.09-5.56%1,912,2009.60
Oct 01, 20260.090.090.090.090.090.00%38,0000.19
Sep 30, 20260.100.100.090.090.090.00%126,0000.61
Sep 29, 20260.090.090.090.090.09-5.26%8,0000.04
Sep 28, 20260.090.100.090.100.10+5.56%61,4000.30
Sep 25, 20260.100.100.090.090.090.00%3,6000.02
Sep 24, 20260.090.090.090.090.090.00%154,6000.73
Sep 23, 20260.090.100.090.090.090.00%547,6002.70
Sep 22, 20260.090.090.090.090.090.00%100,5000.48
Sep 21, 20260.090.090.090.090.090.00%13,1000.06
Sep 18, 20260.090.090.090.090.090.00%377,9001.82
Sep 17, 20260.090.090.090.090.090.00%00.00
Sep 16, 20260.090.090.090.090.090.00%00.00
Sep 15, 20260.090.090.090.090.09-5.26%323,2001.40
Sep 14, 20260.100.100.090.100.100.00%716,6003.27
Sep 11, 20260.100.100.100.100.100.00%369,0001.69
Sep 10, 20260.100.100.100.100.100.00%1,361,1006.91
Sep 09, 20260.100.100.100.100.100.00%170,0000.87
Sep 08, 20260.090.100.090.100.10+5.56%1,345,5007.62
Sep 07, 20260.090.100.090.090.090.00%1,080,4006.68
Sep 04, 20260.090.090.080.090.09+5.88%394,3002.51
Sep 03, 20260.090.090.080.090.090.00%131,1000.82