5028.KL Historical Stock Prices & CSV Downloads

5028.KL (5028.KL), daily historical prices. Prices in MYR.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	0.86	0.89	0.86	0.89	0.89	79,800
Oct 29, 2026	0.90	0.91	0.86	0.90	0.90	69,300
Oct 28, 2026	0.90	0.91	0.90	0.90	0.90	21,900
Oct 27, 2026	0.90	0.90	0.90	0.90	0.90	400
Oct 26, 2026	0.91	0.91	0.91	0.91	0.91	0
Oct 23, 2026	0.92	0.92	0.87	0.91	0.91	5,500
Oct 22, 2026	0.90	0.90	0.90	0.90	0.90	15,000
Oct 21, 2026	0.88	0.89	0.88	0.89	0.89	4,900
Oct 20, 2026	0.89	0.90	0.88	0.88	0.88	36,300
Oct 19, 2026	0.89	0.90	0.88	0.89	0.89	208,300
Oct 16, 2026	0.90	0.97	0.90	0.94	0.94	612,800
Oct 15, 2026	0.89	0.90	0.89	0.90	0.90	144,100
Oct 14, 2026	0.89	0.90	0.89	0.90	0.90	4,100
Oct 13, 2026	0.90	0.90	0.89	0.90	0.90	23,900
Oct 12, 2026	0.90	0.90	0.89	0.90	0.90	41,300
Oct 9, 2026	0.90	0.91	0.90	0.90	0.90	74,500
Oct 8, 2026	0.90	0.91	0.90	0.91	0.91	87,800
Oct 7, 2026	0.90	0.95	0.86	0.93	0.93	393,600
Oct 6, 2026	0.92	0.95	0.84	0.91	0.91	376,600
Oct 5, 2026	0.95	0.95	0.91	0.95	0.95	59,300
Oct 2, 2026	0.95	0.97	0.94	0.97	0.97	115,900
Oct 1, 2026	0.95	0.95	0.95	0.95	0.95	0
Sep 30, 2026	0.92	0.95	0.92	0.95	0.95	114,300
Sep 29, 2026	0.91	0.92	0.91	0.92	0.92	69,800
Sep 28, 2026	0.91	0.92	0.91	0.91	0.91	23,900

Historical stock data.