BURSA - Price History
Monthly price history for 1818.KL (BURSA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | MYR7.95 | MYR7.95 |
| April 2024 | MYR7.46 | MYR7.46 |
| March 2024 | MYR7.45 | MYR7.45 |
| February 2024 | MYR7.47 | MYR7.47 |
| January 2024 | MYR7.36 | MYR7.50 |
| December 2023 | MYR6.78 | MYR6.91 |
| November 2023 | MYR6.64 | MYR6.76 |
| October 2023 | MYR6.66 | MYR6.79 |
| September 2023 | MYR6.62 | MYR6.74 |
| August 2023 | MYR6.77 | MYR6.90 |
| July 2023 | MYR6.44 | MYR6.71 |
| June 2023 | MYR6.18 | MYR6.44 |
| May 2023 | MYR5.95 | MYR6.20 |
| April 2023 | MYR6.03 | MYR6.28 |
| March 2023 | MYR6.14 | MYR6.39 |
| February 2023 | MYR6.34 | MYR6.60 |
| January 2023 | MYR6.33 | MYR6.71 |
| December 2022 | MYR6.28 | MYR6.65 |
| November 2022 | MYR6.51 | MYR6.90 |
| October 2022 | MYR6.09 | MYR6.45 |
| September 2022 | MYR5.86 | MYR6.21 |
| August 2022 | MYR6.04 | MYR6.40 |
| July 2022 | MYR6.02 | MYR6.53 |
| June 2022 | MYR6.11 | MYR6.63 |
| May 2022 | MYR6.10 | MYR6.62 |
| April 2022 | MYR6.45 | MYR6.99 |
| March 2022 | MYR6.52 | MYR7.07 |
| February 2022 | MYR5.82 | MYR6.31 |
| January 2022 | MYR5.62 | MYR6.26 |
| December 2021 | MYR5.88 | MYR6.55 |
| November 2021 | MYR5.79 | MYR6.45 |
| October 2021 | MYR6.75 | MYR7.51 |
| September 2021 | MYR6.63 | MYR7.38 |
| August 2021 | MYR6.76 | MYR7.52 |
| July 2021 | MYR6.62 | MYR7.61 |
| June 2021 | MYR6.90 | MYR7.93 |
| May 2021 | MYR7.11 | MYR8.17 |
| April 2021 | MYR7.34 | MYR8.43 |
| March 2021 | MYR7.79 | MYR8.95 |
| February 2021 | MYR7.92 | MYR9.10 |
| January 2021 | MYR8.08 | MYR9.37 |
| December 2020 | MYR7.16 | MYR8.30 |
| November 2020 | MYR7.07 | MYR8.20 |
| October 2020 | MYR6.95 | MYR8.06 |
| September 2020 | MYR7.32 | MYR8.48 |
| August 2020 | MYR8.36 | MYR9.69 |
| July 2020 | MYR7.88 | MYR9.29 |
| June 2020 | MYR6.17 | MYR7.28 |
| May 2020 | MYR6.49 | MYR7.65 |
| April 2020 | MYR5.04 | MYR5.95 |
| March 2020 | MYR4.28 | MYR5.05 |
| February 2020 | MYR4.67 | MYR5.51 |
| January 2020 | MYR4.62 | MYR5.55 |
| December 2019 | MYR5.07 | MYR6.09 |
| November 2019 | MYR5.03 | MYR6.04 |
| October 2019 | MYR5.04 | MYR6.05 |
| September 2019 | MYR5.08 | MYR6.10 |
| August 2019 | MYR5.23 | MYR6.28 |
| July 2019 | MYR5.53 | MYR6.75 |
| June 2019 | MYR5.73 | MYR7 |
| May 2019 | MYR5.32 | MYR6.50 |
| April 2019 | MYR5.53 | MYR6.75 |
| March 2019 | MYR5.62 | MYR6.87 |
| February 2019 | MYR5.81 | MYR7.10 |
| January 2019 | MYR5.88 | MYR7.30 |
| December 2018 | MYR5.51 | MYR6.84 |
| November 2018 | MYR5.63 | MYR6.99 |
| October 2018 | MYR5.90 | MYR7.32 |
| September 2018 | MYR6.30 | MYR7.82 |
| August 2018 | MYR6.19 | MYR7.68 |
| July 2018 | MYR6.19 | MYR7.82 |
| June 2018 | MYR5.82 | MYR7.35 |
| May 2018 | MYR5.98 | MYR7.56 |
| April 2018 | MYR5.71 | MYR7.22 |
| March 2018 | MYR5.75 | MYR10.90 |
| February 2018 | MYR5.96 | MYR11.30 |
| January 2018 | MYR5.65 | MYR10.90 |
| December 2017 | MYR5.25 | MYR10.12 |
| November 2017 | MYR5.02 | MYR9.68 |
| October 2017 | MYR5.18 | MYR9.99 |
| September 2017 | MYR5.18 | MYR10 |
| August 2017 | MYR5.27 | MYR10.16 |
| July 2017 | MYR5.27 | MYR10.36 |
| June 2017 | MYR5.39 | MYR10.60 |
| May 2017 | MYR5.49 | MYR10.80 |
| April 2017 | MYR5.22 | MYR10.26 |
| March 2017 | MYR4.89 | MYR9.78 |
| February 2017 | MYR4.39 | MYR8.78 |
| January 2017 | MYR4.44 | MYR8.89 |
| December 2016 | MYR4.42 | MYR8.85 |
| November 2016 | MYR4.23 | MYR8.46 |
| October 2016 | MYR4.32 | MYR8.65 |
| September 2016 | MYR4.41 | MYR8.82 |
| August 2016 | MYR4.35 | MYR8.70 |
| July 2016 | MYR4.22 | MYR8.61 |
| June 2016 | MYR4.20 | MYR8.56 |
| May 2016 | MYR4.31 | MYR8.79 |
| April 2016 | MYR4.12 | MYR8.41 |
| March 2016 | MYR4.28 | MYR8.90 |
| February 2016 | MYR4.13 | MYR8.60 |
| January 2016 | MYR4.04 | MYR8.40 |
| December 2015 | MYR4.01 | MYR8.35 |
| November 2015 | MYR4.01 | MYR8.35 |
| October 2015 | MYR4.07 | MYR8.48 |
| September 2015 | MYR3.87 | MYR8.05 |
| August 2015 | MYR3.96 | MYR8.24 |
| July 2015 | MYR3.88 | MYR8.08 |
| June 2015 | MYR3.83 | MYR8.14 |
| May 2015 | MYR3.95 | MYR8.40 |
| April 2015 | MYR4.11 | MYR8.74 |
| March 2015 | MYR3.95 | MYR8.58 |
| February 2015 | MYR3.82 | MYR8.30 |
| January 2015 | MYR3.78 | MYR8.20 |
| December 2014 | MYR3.73 | MYR8.10 |
| November 2014 | MYR3.69 | MYR8 |
| October 2014 | MYR3.73 | MYR8.09 |
| September 2014 | MYR3.71 | MYR8.06 |
| August 2014 | MYR3.71 | MYR8.06 |
| July 2014 | MYR3.76 | MYR8.32 |
| June 2014 | MYR3.51 | MYR7.76 |
| May 2014 | MYR3.47 | MYR7.68 |
| April 2014 | MYR3.43 | MYR7.59 |
| March 2014 | MYR3.34 | MYR7.55 |
| February 2014 | MYR3.33 | MYR7.53 |
| January 2014 | MYR3.44 | MYR7.78 |
| December 2013 | MYR3.64 | MYR8.23 |
| November 2013 | MYR3.56 | MYR8.05 |
| October 2013 | MYR3.56 | MYR8.04 |
| September 2013 | MYR3.27 | MYR7.40 |
| August 2013 | MYR3.18 | MYR7.19 |
| July 2013 | MYR3.44 | MYR7.78 |
| June 2013 | MYR3.28 | MYR7.56 |
| May 2013 | MYR3.54 | MYR8.15 |
| April 2013 | MYR3.10 | MYR7.15 |
| March 2013 | MYR2.96 | MYR6.95 |
| February 2013 | MYR2.81 | MYR6.60 |
| January 2013 | MYR2.82 | MYR6.62 |
| December 2012 | MYR2.65 | MYR6.22 |
| November 2012 | MYR2.64 | MYR6.20 |
| October 2012 | MYR2.68 | MYR6.31 |
| September 2012 | MYR2.62 | MYR6.15 |
| August 2012 | MYR2.69 | MYR6.33 |
| July 2012 | MYR2.68 | MYR6.29 |
| June 2012 | MYR2.58 | MYR6.18 |
| May 2012 | MYR2.46 | MYR5.91 |
| April 2012 | MYR2.81 | MYR6.75 |
| March 2012 | MYR3.02 | MYR7.38 |
| February 2012 | MYR3.02 | MYR7.38 |
| January 2012 | MYR2.86 | MYR6.99 |
| December 2011 | MYR2.74 | MYR6.70 |
| November 2011 | MYR2.69 | MYR6.57 |
| October 2011 | MYR2.78 | MYR6.79 |
| September 2011 | MYR2.50 | MYR6.12 |
| August 2011 | MYR2.70 | MYR6.60 |
| July 2011 | MYR3.10 | MYR7.71 |
| June 2011 | MYR3.11 | MYR7.74 |
| May 2011 | MYR3.07 | MYR7.64 |
| April 2011 | MYR3.23 | MYR8.03 |
| March 2011 | MYR3.31 | MYR8.33 |
| February 2011 | MYR3.22 | MYR8.12 |
| January 2011 | MYR3.30 | MYR8.32 |
| December 2010 | MYR3.10 | MYR7.80 |
| November 2010 | MYR3.11 | MYR7.84 |
| October 2010 | MYR3.41 | MYR8.59 |
| September 2010 | MYR3.23 | MYR8.13 |
| August 2010 | MYR2.85 | MYR7.17 |
| July 2010 | MYR2.80 | MYR7.04 |
| June 2010 | MYR2.76 | MYR7.04 |
| May 2010 | MYR2.76 | MYR7.03 |
| April 2010 | MYR3.01 | MYR7.68 |
| March 2010 | MYR3.08 | MYR7.86 |
| February 2010 | MYR2.82 | MYR7.28 |
| January 2010 | MYR2.98 | MYR7.69 |
| December 2009 | MYR3.10 | MYR7.99 |
| November 2009 | MYR3.12 | MYR8.05 |
| October 2009 | MYR3.16 | MYR8.16 |
| September 2009 | MYR3.16 | MYR8.17 |
| August 2009 | MYR3.02 | MYR7.80 |
| July 2009 | MYR2.96 | MYR7.65 |
| June 2009 | MYR2.66 | MYR6.90 |
| May 2009 | MYR2.75 | MYR7.15 |
| April 2009 | MYR2.37 | MYR6.15 |
| March 2009 | MYR1.96 | MYR5.15 |
| February 2009 | MYR1.90 | MYR5 |
| January 2009 | MYR1.94 | MYR5.10 |
| December 2008 | MYR1.96 | MYR5.15 |
| November 2008 | MYR1.99 | MYR5.25 |
| October 2008 | MYR1.96 | MYR5.15 |
| September 2008 | MYR2.41 | MYR6.35 |
| August 2008 | MYR2.62 | MYR6.90 |
| July 2008 | MYR2.74 | MYR7.20 |
| June 2008 | MYR2.77 | MYR7.45 |
| May 2008 | MYR3.14 | MYR8.45 |
| April 2008 | MYR3.32 | MYR8.95 |
| March 2008 | MYR3.26 | MYR9.05 |
| February 2008 | MYR4.11 | MYR11.40 |
| January 2008 | MYR4.69 | MYR13 |
| December 2007 | MYR5.16 | MYR14.30 |
| November 2007 | MYR4.83 | MYR13.40 |
| October 2007 | MYR5.66 | MYR15.70 |
| September 2007 | MYR3.89 | MYR11 |
| August 2007 | MYR3.57 | MYR10.10 |
| July 2007 | MYR4.06 | MYR11.50 |
| June 2007 | MYR3.92 | MYR11.40 |
| May 2007 | MYR3.68 | MYR10.70 |
| April 2007 | MYR3.99 | MYR11.60 |
| March 2007 | MYR3.77 | MYR11.10 |
| February 2007 | MYR3.63 | MYR10.70 |
| January 2007 | MYR3.74 | MYR11 |
| December 2006 | MYR2.73 | MYR8.05 |
| November 2006 | MYR2.55 | MYR7.50 |
| October 2006 | MYR1.94 | MYR5.95 |
| September 2006 | MYR1.86 | MYR5.70 |
| August 2006 | MYR1.92 | MYR5.90 |
| July 2006 | MYR1.90 | MYR5.95 |
| June 2006 | MYR1.83 | MYR5.75 |
| May 2006 | MYR1.86 | MYR5.85 |
| April 2006 | MYR2.06 | MYR6.55 |
| March 2006 | MYR1.85 | MYR5.90 |
| February 2006 | MYR1.43 | MYR4.54 |
| January 2006 | MYR1.24 | MYR3.96 |
| December 2005 | MYR1.15 | MYR3.66 |
| November 2005 | MYR1.19 | MYR4.62 |
| October 2005 | MYR1.17 | MYR4.54 |
| September 2005 | MYR1.18 | MYR4.58 |
| August 2005 | MYR1.10 | MYR4.26 |
| July 2005 | MYR1.11 | MYR4.40 |
| June 2005 | MYR0.96 | MYR3.82 |
| May 2005 | MYR0.99 | MYR3.92 |
| April 2005 | MYR0.96 | MYR3.82 |
| March 2005 | MYR0.98 | MYR3.90 |
1818.KL
Price: MYR7.95
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.54%
Payout Ratio: 90.32%
Payout Ratio Range:
Dividend Per Share: 0.28 MYR
Earnings Per Share: 0.34 MYR
P/E Ratio: 25.13
Exchange: KLS
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Market Capitalization: 6.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 16.28%
DGR5: -0.14%
DGR10: 8.69%