Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| mTouche Technology Bhd (MTOU)(MTOU) | 0.07 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2.05
2020-02-20
|
0.01
2025-08-07
|
205.6M
2020-11-17
|
0.0M
2019-06-24
|
+900.00%
2019-02-22
|
-54.62%
2020-03-30
|
+816.67%
2019-03
|
-62.11%
2017-08
|
2351 | 25.6% | 28.4% | |
| SC Estate Builder Bhd (SCST)(SCST) | 0.01 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.18
2021-10-07
|
0.01
2024-04-03
|
285.1M
2020-11-23
|
0.0M
2019-04-09
|
+200.00%
2025-01-17
|
-52.00%
2022-02-09
|
+87.50%
2020-08
|
-63.08%
2022-03
|
2385 | 18.6% | 21.0% | |
| Focus Dynamics Group Bhd (FCDY)(FCDY) | 0.01 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.91
2020-10-23
|
0.01
2025-07-25
|
786.7M
2021-04-27
|
0.0M
2018-09-12
|
+100.00%
2025-03-13
|
-63.85%
2018-06-11
|
+77.22%
2017-05
|
-79.65%
2021-04
|
2504 | 29.8% | 28.4% | |
| BCM Alliance Bhd (BCMA)(BCMA) | 0.01 | 2025-09-26 | 2016-10-24 |
K Quotidien
K par Minute
|
0.36
2020-08-07
|
0.01
2024-10-22
|
545.5M
2024-05-08
|
0.0M
2018-02-13
|
+200.00%
2024-04-03
|
-66.67%
2024-04-02
|
+48.78%
2020-04
|
-55.17%
2021-08
|
2115 | 21.8% | 26.1% | |
| Seacera Group Bhd (SCER)(SCER) | 0.06 | 2025-06-09 | 2015-01-02 |
K Quotidien
K par Minute
|
1.66
2017-05-09
|
0.03
2025-06-06
|
167.5M
2018-10-29
|
-
2025-06-09
|
+34.15%
2023-05-22
|
-64.52%
2025-06-04
|
+45.45%
2017-04
|
-39.66%
2018-11
|
2385 | 30.3% | 38.2% | |
| Ireka Corporation Bhd (IRKA)(IRKA) | 0.03 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.91
2015-04-24
|
0.07
2025-07-25
|
42.7M
2021-10-28
|
0.0M
2015-08-27
|
+157.14%
2025-07-30
|
-33.33%
2025-07-23
|
+42.11%
2024-10
|
-24.80%
2022-04
|
1921 | 32.6% | 37.4% | |
| Jadi Imaging Holdings Bhd (JADI)(JADI) | 0.03 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.17
2021-03-09
|
0.01
2025-07-29
|
361.8M
2021-03-09
|
0.0M
2017-12-07
|
+50.00%
2020-02-20
|
-33.33%
2023-03-01
|
+125.00%
2020-07
|
-33.33%
2015-02
|
2483 | 21.0% | 23.3% | |
| CME Group Bhd (CMEG)(CMEG) | 0.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.16
2020-08-26
|
0.01
2025-02-19
|
484.8M
2020-08-26
|
0.0M
2017-07-18
|
+100.00%
2025-05-19
|
-50.00%
2025-05-16
|
+242.86%
2020-08
|
-50.00%
2024-11
|
2069 | 18.0% | 18.9% | |
| Ping Edge Technology Bhd (PING)(PING) | 0.35 | 2025-06-13 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Advance Information Marketing Bhd (AIMD)(AIMD) | 0.04 | 2025-09-26 | 2015-01-09 |
K Quotidien
K par Minute
|
2.64
2021-08-18
|
0.02
2025-07-29
|
78.2M
2024-05-27
|
0.0M
2015-09-10
|
+96.77%
2021-05-24
|
-39.60%
2021-06-02
|
+60.00%
2017-02
|
-50.00%
2023-12
|
1244 | 30.5% | 35.3% | |
| Nexgram Holdings Bhd (NEXG)(NEXG) | 0.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.55
2021-03-24
|
0.01
2020-02-28
|
568.4M
2020-07-24
|
0.0M
2022-09-09
|
+1,011.11%
2021-02-09
|
-50.00%
2020-01-22
|
+1,011.11%
2021-03
|
-50.00%
2022-09
|
2589 | 20.1% | 21.2% | |
| Reneuco Bhd (RENE)(RENE) | 0.02 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
2.91
2021-01-19
|
0.01
2025-08-29
|
350.8M
2021-07-01
|
0.0M
2016-06-17
|
+40.00%
2024-02-02
|
-77.91%
2018-10-04
|
+148.00%
2019-05
|
-79.77%
2018-12
|
2092 | 34.8% | 40.9% | |
| M N C Wireless Bhd (MNCW)(MNCW) | 0.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.61
2020-11-16
|
0.01
2020-03-05
|
189.2M
2020-07-23
|
0.0M
2022-08-17
|
+788.89%
2020-04-22
|
-50.00%
2022-05-09
|
+677.78%
2020-10
|
-69.23%
2019-10
|
2289 | 24.4% | 27.3% | |
| Smile-Link Healthcare Global Bhd (SMIL)(SMIL) | 0.13 | 2025-09-02 | 2019-04-23 |
K Quotidien
K par Minute
|
0.54
2019-04-23
|
0.10
2025-09-02
|
1.7M
2021-04-27
|
-
2025-07-23
|
+26.67%
2019-06-27
|
-29.17%
2019-04-26
|
+29.30%
2020-12
|
-32.00%
2019-04
|
517 | 29.6% | 30.6% | |
| NetX Holdings Bhd (NETX)(NETX) | 0.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.63
2018-09-03
|
0.02
2016-12-28
|
1,009.6M
2020-11-18
|
0.0M
2017-02-23
|
+3,025.00%
2018-04-11
|
-50.00%
2020-01-20
|
+123.64%
2023-09
|
-50.52%
2020-09
|
2496 | 21.3% | 24.6% | |
| Eng Kah Corporation Bhd (ENGH)(ENGH) | 0.27 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.62
2016-02-19
|
0.21
2025-06-16
|
6.6M
2020-09-11
|
0.0M
2015-03-03
|
+28.89%
2025-06-10
|
-46.06%
2019-03-04
|
+144.16%
2021-01
|
-54.86%
2019-03
|
1363 | 32.3% | 40.5% | |
| KYM Holdings Bhd (KYMH)(KYMH) | 0.29 | 2025-09-26 | 2015-01-12 |
K Quotidien
K par Minute
|
0.89
2022-08-09
|
0.16
2020-04-22
|
124.6M
2021-07-23
|
0.0M
2015-07-09
|
+37.25%
2019-09-11
|
-23.08%
2020-02-12
|
+73.61%
2021-07
|
-32.86%
2020-05
|
1875 | 35.3% | 41.3% | |
| Dnonce Tech Bhd (DNCE)(DNCE) | 0.03 | 2025-09-26 | 2015-01-14 |
K Quotidien
K par Minute
|
0.76
2018-11-22
|
0.03
2025-03-05
|
138.4M
2021-08-26
|
0.0M
2025-08-26
|
+66.13%
2020-05-27
|
-29.03%
2015-09-02
|
+104.84%
2020-08
|
-41.94%
2024-01
|
2514 | 30.0% | 33.0% | |
| BTM Resources Bhd (BTMR)(BTMR) | 0.03 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.46
2015-08-11
|
0.02
2025-07-14
|
77.2M
2023-07-03
|
0.0M
2019-03-22
|
+69.57%
2019-06-12
|
-40.00%
2015-06-24
|
+66.67%
2019-11
|
-44.59%
2015-08
|
2316 | 29.1% | 33.9% | |
| KNM Group Bhd (KNMP)(KNMP) | 0.03 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.77
2015-03-10
|
0.03
2025-06-04
|
803.5M
2021-09-08
|
0.0M
2025-06-19
|
+34.21%
2019-05-08
|
-52.94%
2022-07-13
|
+72.00%
2019-04
|
-42.50%
2020-03
|
2617 | 28.8% | 36.5% | |
| Lotus Circular Bhd (LOTS)(LOTS) | 0.35 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.00
2015-04-20
|
0.16
2020-03-30
|
33.4M
2021-10-01
|
0.0M
2015-09-23
|
+34.78%
2020-03-31
|
-48.40%
2015-10-05
|
+57.14%
2020-04
|
-51.95%
2015-11
|
2158 | 36.3% | 39.8% | |
| Zelan Bhd (ZLAN)(ZLAN) | 0.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.40
2015-05-19
|
0.02
2025-09-02
|
468.4M
2021-06-04
|
0.0M
2025-03-27
|
+60.00%
2019-01-04
|
-36.36%
2023-02-15
|
+66.67%
2019-01
|
-37.50%
2018-12
|
2591 | 25.0% | 28.8% | |
| HLT Global Bhd (HLTG)(HLTG) | 0.04 | 2025-09-26 | 2017-01-10 |
K Quotidien
K par Minute
|
3.33
2020-08-07
|
0.03
2025-08-19
|
321.1M
2020-05-13
|
0.0M
2018-06-04
|
+51.28%
2020-05-13
|
-27.03%
2020-03-06
|
+107.09%
2020-07
|
-29.63%
2024-10
|
1967 | 30.1% | 41.3% | |
| Arb Bhd (ARBB)(ARBB) | 0.04 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
1.66
2016-04-27
|
0.03
2025-02-28
|
458.1M
2021-02-16
|
0.0M
2017-11-24
|
+71.43%
2024-01-15
|
-53.33%
2022-02-24
|
+93.33%
2020-04
|
-55.25%
2016-12
|
2230 | 30.8% | 36.4% | |
| Pineapple Resources Bhd (PINE)(PINE) | 0.65 | 2025-09-26 | 2018-04-26 |
K Quotidien
K par Minute
|
1.41
2021-07-08
|
0.18
2020-03-26
|
4.7M
2021-07-08
|
0.0M
2018-06-18
|
+60.00%
2018-09-25
|
-27.59%
2020-03-02
|
+54.55%
2021-01
|
-22.58%
2024-09
|
724 | 34.0% | 37.6% | |
| Carlo Rino Group Bhd (CARL)(CARL) | 0.15 | 2025-09-26 | 2018-11-28 |
K Quotidien
K par Minute
|
0.34
2024-08-21
|
0.01
2018-11-28
|
139.4M
2024-12-18
|
0.0M
2020-08-17
|
+50.00%
2020-04-23
|
-40.00%
2020-01-14
|
+63.64%
2021-03
|
-38.46%
2020-03
|
1085 | 23.4% | 23.8% | |
| South Malaysia Industries Bhd (SMIS)(SMIS) | 0.30 | 2025-09-24 | 2015-01-02 |
K Quotidien
K par Minute
|
1.50
2023-02-15
|
0.07
2020-03-19
|
221.0M
2021-03-24
|
0.0M
2015-09-17
|
+47.83%
2020-03-06
|
-50.49%
2022-07-12
|
+106.25%
2020-04
|
-58.82%
2022-09
|
2387 | 32.3% | 35.2% | |
| Erdasan Group Bhd (ERDA)(ERDA) | 0.08 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13.50
2015-04-20
|
0.06
2025-04-23
|
94.3M
2020-11-11
|
0.0M
2016-07-14
|
+100.00%
2022-05-06
|
-50.00%
2023-02-07
|
+110.53%
2020-11
|
-46.15%
2016-10
|
2553 | 21.3% | 25.6% | |
| AIZO Group Bhd (AIZO)(AIZO) | 0.08 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.36
2020-07-09
|
0.03
2022-09-29
|
444.9M
2020-06-15
|
0.0M
2019-01-16
|
+38.24%
2021-02-04
|
-19.05%
2022-01-10
|
+190.00%
2023-12
|
-40.00%
2022-09
|
2538 | 22.1% | 25.8% | |
| Key ASIC Bhd (KYAC)(KYAC) | 0.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.34
2017-10-19
|
0.02
2020-03-17
|
888.4M
2021-04-21
|
0.0M
2015-01-15
|
+106.25%
2015-07-30
|
-26.32%
2015-05-29
|
+105.56%
2015-09
|
-41.46%
2018-10
|
2528 | 25.0% | 31.2% | |
| China Ouhua Winery Holdings (COWH)(COWH) | 0.04 | 2025-09-25 | 2015-01-05 |
K Quotidien
K par Minute
|
0.15
2018-01-03
|
0.02
2017-01-06
|
60.6M
2022-04-15
|
-
2025-08-28
|
+57.14%
2017-04-03
|
-28.57%
2017-03-17
|
+110.00%
2017-11
|
-41.67%
2022-01
|
2068 | 21.3% | 23.6% | |
| Box Pak (Malaysia) Bhd (BPAK)(BPAK) | 0.44 | 2025-09-24 | 2015-01-06 |
K Quotidien
K par Minute
|
3.02
2015-11-16
|
0.38
2025-09-09
|
0.9M
2021-01-13
|
0.0M
2017-10-06
|
+28.32%
2022-03-29
|
-33.33%
2025-05-16
|
+26.42%
2020-11
|
-26.72%
2020-03
|
1122 | 34.1% | 41.3% | |
| Techfast Holdings Bhd (FAST)(FAST) | 0.04 | 2025-09-26 | 2015-01-14 |
K Quotidien
K par Minute
|
5.11
2017-10-24
|
0.04
2025-08-04
|
148.7M
2024-01-02
|
0.0M
2015-03-23
|
+33.88%
2024-01-02
|
-28.46%
2023-04-11
|
+65.99%
2017-03
|
-44.62%
2022-06
|
2457 | 29.8% | 36.3% | |
| Digistar Corporation Bhd (DIGS)(DIGS) | 0.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.60
2020-08-26
|
0.01
2020-03-19
|
275.5M
2020-08-26
|
0.0M
2023-05-29
|
+238.24%
2020-03-04
|
-41.67%
2020-02-13
|
+505.26%
2020-04
|
-45.80%
2020-09
|
2443 | 22.1% | 25.7% | |
| Aneka Jaringan Holdings Bhd (ANEK)(ANEK) | 0.16 | 2025-09-26 | 2020-10-20 |
K Quotidien
K par Minute
|
0.34
2020-11-23
|
0.13
2025-04-07
|
150.6M
2020-11-23
|
0.0M
2024-11-26
|
+25.81%
2023-01-05
|
-36.07%
2024-03-25
|
+36.11%
2024-03
|
-31.58%
2024-05
|
1170 | 26.8% | 32.7% | |
| LKL International Bhd (LKLI)(LKLI) | 0.04 | 2025-09-26 | 2016-05-16 |
K Quotidien
K par Minute
|
15.35
2020-08-07
|
0.03
2025-09-04
|
64.1M
2023-12-18
|
0.0M
2018-05-21
|
+57.89%
2021-04-01
|
-36.17%
2023-03-07
|
+70.00%
2020-03
|
-35.56%
2023-03
|
2204 | 27.0% | 37.0% | |
| Only World Group Holdings Bhd (ONLY)(ONLY) | 0.31 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.75
2016-01-15
|
0.15
2020-03-19
|
27.0M
2019-07-26
|
0.0M
2025-02-26
|
+31.60%
2020-04-30
|
-23.26%
2020-03-02
|
+75.00%
2015-02
|
-51.96%
2020-03
|
2580 | 35.6% | 43.8% | |
| Ho Hup Construction Company (HHCS)(HHCS) | 0.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.54
2015-04-13
|
0.04
2025-07-22
|
22.9M
2019-05-06
|
0.0M
2022-02-14
|
+37.50%
2025-07-31
|
-25.93%
2025-04-21
|
+36.05%
2020-05
|
-37.74%
2020-03
|
2511 | 31.5% | 41.3% | |
| Citra Nusa Holdings Bhd (CITR)(CITR) | 0.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.28
2021-03-11
|
0.03
2020-03-19
|
165.5M
2021-03-11
|
0.0M
2016-01-13
|
+55.00%
2021-01-21
|
-24.00%
2021-01-06
|
+158.82%
2021-02
|
-41.30%
2021-03
|
2258 | 22.8% | 25.7% | |
| XOX Technology Bhd (XOXT)(XOXT) | 0.09 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
0.33
2016-06-07
|
0.02
2020-03-17
|
155.7M
2021-02-22
|
0.0M
2015-07-16
|
+50.00%
2020-01-30
|
-43.75%
2016-05-06
|
+76.47%
2017-10
|
-65.45%
2016-06
|
2336 | 23.7% | 25.9% | |
| Lim Seong Hai Capital Bhd (LIMS)(LIMS) | 1.74 | 2025-09-26 | 2021-07-30 |
K Quotidien
K par Minute
|
1.30
2025-09-11
|
0.26
2021-07-30
|
74.3M
2025-03-21
|
0.0M
2022-11-03
|
+20.00%
2023-02-21
|
-16.67%
2022-03-03
|
+23.08%
2023-03
|
-10.00%
2022-08
|
230 | 27.0% | 25.2% | |
| CWG Holdings Bhd (CWGH)(CWGH) | 0.20 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
1.95
2016-01-15
|
0.16
2025-07-18
|
47.0M
2021-07-22
|
0.0M
2018-10-15
|
+35.29%
2020-02-24
|
-50.00%
2017-05-05
|
+53.20%
2015-11
|
-30.14%
2020-03
|
1950 | 31.1% | 37.3% | |
| Hua Yang Bhd (HUAY)(HUAY) | 0.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.69
2015-01-22
|
0.13
2022-10-28
|
34.3M
2022-11-07
|
0.0M
2025-08-06
|
+24.14%
2022-05-24
|
-19.61%
2020-02-19
|
+25.00%
2020-04
|
-33.87%
2020-03
|
2580 | 29.0% | 34.7% | |
| Nova MSC Bhd (NOVS)(NOVS) | 0.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.28
2024-07-10
|
0.02
2020-03-17
|
414.1M
2020-09-01
|
0.0M
2023-06-14
|
+40.00%
2020-02-24
|
-25.93%
2024-04-17
|
+104.76%
2024-06
|
-44.44%
2019-11
|
2604 | 23.7% | 27.3% | |
| Greenyield Bhd (GRYB)(GRYB) | 0.21 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.40
2021-08-03
|
0.07
2020-03-19
|
382.8M
2021-06-03
|
0.0M
2016-10-24
|
+37.93%
2020-05-19
|
-30.00%
2020-02-18
|
+68.75%
2020-04
|
-36.00%
2020-03
|
2290 | 28.4% | 33.8% | |
| AirAsia X Bhd (AIRX)(AIRX) | 1.66 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.63
2023-08-28
|
0.15
2019-12-03
|
343.9M
2017-05-24
|
0.0M
2022-09-28
|
+868.75%
2020-01-10
|
-26.67%
2021-06-18
|
+687.88%
2020-01
|
-47.37%
2020-03
|
2617 | 31.0% | 40.2% | |
| Vizione Holdings Bhd (VIZI)(VIZI) | 0.11 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.40
2018-01-16
|
0.05
2022-03-11
|
343.5M
2022-04-12
|
0.0M
2016-11-07
|
+569.39%
2016-05-19
|
-36.73%
2020-02-28
|
+569.39%
2016-09
|
-58.09%
2020-03
|
2584 | 25.9% | 31.2% | |
| Muza (MZA)(APPA) | 0.11 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.46
2017-03-23
|
0.02
2019-08-06
|
320.9M
2020-06-26
|
0.0M
2016-01-08
|
+33.33%
2024-02-05
|
-65.88%
2019-03-29
|
+70.97%
2015-01
|
-68.24%
2019-06
|
2499 | 28.8% | 33.3% | |
| MYMBN Bhd (MYMB)(MYMB) | 0.11 | 2025-09-26 | 2023-07-25 |
K Quotidien
K par Minute
|
0.30
2023-07-25
|
0.09
2025-04-07
|
103.4M
2023-07-25
|
0.0M
2024-03-27
|
+20.00%
2025-04-17
|
-13.79%
2025-01-14
|
+8.82%
2024-05
|
-14.81%
2023-07
|
459 | 22.2% | 28.8% | |
| Symphony Life Bhd (SYML)(SYML) | 0.23 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.99
2017-05-22
|
0.16
2025-08-11
|
51.7M
2021-03-25
|
0.0M
2024-01-11
|
+15.22%
2025-03-25
|
-13.79%
2025-04-07
|
+48.86%
2020-08
|
-27.16%
2020-03
|
2557 | 31.3% | 37.3% | |