BIPORT - Price History
Monthly price history for 5032.KL (BIPORT)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | MYR6.33 | MYR6.33 |
April 2024 | MYR6.10 | MYR6.10 |
March 2024 | MYR5.70 | MYR5.70 |
February 2024 | MYR5.62 | MYR5.65 |
January 2024 | MYR5.72 | MYR5.75 |
December 2023 | MYR5.11 | MYR5.14 |
November 2023 | MYR5.09 | MYR5.15 |
October 2023 | MYR5.09 | MYR5.15 |
September 2023 | MYR5 | MYR5.05 |
August 2023 | MYR5.01 | MYR5.10 |
July 2023 | MYR4.96 | MYR5.05 |
June 2023 | MYR4.95 | MYR5.06 |
May 2023 | MYR4.89 | MYR5 |
April 2023 | MYR4.91 | MYR5.02 |
March 2023 | MYR4.90 | MYR5.01 |
February 2023 | MYR5.05 | MYR5.20 |
January 2023 | MYR5.03 | MYR5.18 |
December 2022 | MYR4.66 | MYR4.80 |
November 2022 | MYR4.70 | MYR4.87 |
October 2022 | MYR4.83 | MYR5 |
September 2022 | MYR5.03 | MYR5.21 |
August 2022 | MYR5.04 | MYR5.25 |
July 2022 | MYR5.02 | MYR5.23 |
June 2022 | MYR5.12 | MYR5.39 |
May 2022 | MYR5.14 | MYR5.40 |
April 2022 | MYR4.90 | MYR5.15 |
March 2022 | MYR4.94 | MYR5.20 |
February 2022 | MYR4.63 | MYR4.90 |
January 2022 | MYR4.72 | MYR4.99 |
December 2021 | MYR4.54 | MYR4.80 |
November 2021 | MYR4.42 | MYR4.70 |
October 2021 | MYR4.42 | MYR4.70 |
September 2021 | MYR4.12 | MYR4.38 |
August 2021 | MYR4.29 | MYR4.60 |
July 2021 | MYR3.99 | MYR4.28 |
June 2021 | MYR4.03 | MYR4.35 |
May 2021 | MYR4.01 | MYR4.33 |
April 2021 | MYR3.98 | MYR4.30 |
March 2021 | MYR3.87 | MYR4.18 |
February 2021 | MYR3.83 | MYR4.15 |
January 2021 | MYR3.73 | MYR4.04 |
December 2020 | MYR3.53 | MYR3.83 |
November 2020 | MYR3.63 | MYR3.98 |
October 2020 | MYR3.42 | MYR3.75 |
September 2020 | MYR3.38 | MYR3.70 |
August 2020 | MYR3.59 | MYR3.95 |
July 2020 | MYR3.63 | MYR4 |
June 2020 | MYR3.79 | MYR4.20 |
May 2020 | MYR3.75 | MYR4.15 |
April 2020 | MYR3.93 | MYR4.35 |
March 2020 | MYR3.46 | MYR3.85 |
February 2020 | MYR4.18 | MYR4.65 |
January 2020 | MYR4.04 | MYR4.50 |
December 2019 | MYR4 | MYR4.45 |
November 2019 | MYR3.70 | MYR4.16 |
October 2019 | MYR3.54 | MYR3.98 |
September 2019 | MYR3.34 | MYR3.75 |
August 2019 | MYR3.44 | MYR3.91 |
July 2019 | MYR3.74 | MYR4.25 |
June 2019 | MYR4.28 | MYR4.90 |
May 2019 | MYR4.33 | MYR4.96 |
April 2019 | MYR4.30 | MYR4.92 |
March 2019 | MYR4.15 | MYR4.75 |
February 2019 | MYR3.97 | MYR4.60 |
January 2019 | MYR3.80 | MYR4.41 |
December 2018 | MYR3.88 | MYR4.50 |
November 2018 | MYR4.04 | MYR4.71 |
October 2018 | MYR4.26 | MYR4.96 |
September 2018 | MYR4.49 | MYR5.25 |
August 2018 | MYR4.62 | MYR5.41 |
July 2018 | MYR4.65 | MYR5.44 |
June 2018 | MYR4.69 | MYR5.52 |
May 2018 | MYR4.92 | MYR5.80 |
April 2018 | MYR5 | MYR5.95 |
March 2018 | MYR4.96 | MYR5.90 |
February 2018 | MYR4.96 | MYR5.90 |
January 2018 | MYR4.92 | MYR5.85 |
December 2017 | MYR5 | MYR6 |
November 2017 | MYR5.04 | MYR6.05 |
October 2017 | MYR4.94 | MYR5.93 |
September 2017 | MYR4.91 | MYR5.89 |
August 2017 | MYR4.97 | MYR6 |
July 2017 | MYR5.01 | MYR6.05 |
June 2017 | MYR4.98 | MYR6.07 |
May 2017 | MYR5.16 | MYR6.30 |
April 2017 | MYR5.02 | MYR6.18 |
March 2017 | MYR4.99 | MYR6.15 |
February 2017 | MYR4.89 | MYR6.03 |
January 2017 | MYR5.07 | MYR6.25 |
December 2016 | MYR5.10 | MYR6.28 |
November 2016 | MYR5.10 | MYR6.28 |
October 2016 | MYR5.44 | MYR6.76 |
September 2016 | MYR5.44 | MYR6.71 |
August 2016 | MYR5.35 | MYR6.71 |
July 2016 | MYR5.28 | MYR6.63 |
June 2016 | MYR5.53 | MYR7 |
May 2016 | MYR5.53 | MYR7 |
April 2016 | MYR5.33 | MYR6.80 |
March 2016 | MYR5.34 | MYR6.82 |
February 2016 | MYR5.48 | MYR7 |
January 2016 | MYR5.49 | MYR7.01 |
December 2015 | MYR5.62 | MYR7.18 |
November 2015 | MYR5.30 | MYR6.82 |
October 2015 | MYR5.55 | MYR7.15 |
September 2015 | MYR5.05 | MYR6.50 |
August 2015 | MYR5.24 | MYR6.79 |
July 2015 | MYR5.26 | MYR6.81 |
June 2015 | MYR5.28 | MYR6.90 |
May 2015 | MYR5.36 | MYR7 |
April 2015 | MYR5.31 | MYR7 |
March 2015 | MYR5.39 | MYR7.10 |
February 2015 | MYR5.46 | MYR7.20 |
January 2015 | MYR5.31 | MYR7 |
December 2014 | MYR5.31 | MYR7 |
November 2014 | MYR5.24 | MYR6.97 |
October 2014 | MYR5.24 | MYR6.97 |
September 2014 | MYR5.27 | MYR7 |
August 2014 | MYR5.22 | MYR7 |
July 2014 | MYR5.30 | MYR7.10 |
June 2014 | MYR5.36 | MYR7.25 |
May 2014 | MYR5.44 | MYR7.35 |
April 2014 | MYR5.49 | MYR7.50 |
March 2014 | MYR5.43 | MYR7.41 |
February 2014 | MYR5.49 | MYR7.50 |
January 2014 | MYR5.49 | MYR7.50 |
December 2013 | MYR5.49 | MYR7.50 |
November 2013 | MYR5.47 | MYR7.55 |
October 2013 | MYR5.36 | MYR7.40 |
September 2013 | MYR5.60 | MYR7.72 |
August 2013 | MYR5.56 | MYR7.74 |
July 2013 | MYR5.28 | MYR7.35 |
June 2013 | MYR5.10 | MYR7.18 |
May 2013 | MYR5.10 | MYR7.18 |
April 2013 | MYR5.06 | MYR7.20 |
March 2013 | MYR4.92 | MYR7 |
February 2013 | MYR4.92 | MYR7 |
January 2013 | MYR5 | MYR7.10 |
December 2012 | MYR4.92 | MYR7 |
November 2012 | MYR4.94 | MYR7.10 |
October 2012 | MYR4.93 | MYR7.08 |
September 2012 | MYR4.94 | MYR7.10 |
August 2012 | MYR4.83 | MYR7.01 |
July 2012 | MYR4.83 | MYR7.02 |
June 2012 | MYR4.77 | MYR7 |
May 2012 | MYR4.90 | MYR7.20 |
April 2012 | MYR4.75 | MYR7.05 |
March 2012 | MYR4.69 | MYR6.96 |
February 2012 | MYR4.78 | MYR7.10 |
January 2012 | MYR4.72 | MYR7.01 |
December 2011 | MYR4.58 | MYR6.80 |
November 2011 | MYR4.53 | MYR6.80 |
October 2011 | MYR4.43 | MYR6.65 |
September 2011 | MYR4.40 | MYR6.60 |
August 2011 | MYR4.31 | MYR6.55 |
July 2011 | MYR4.40 | MYR6.68 |
June 2011 | MYR4.36 | MYR6.69 |
May 2011 | MYR4.37 | MYR6.71 |
April 2011 | MYR4.32 | MYR6.70 |
March 2011 | MYR4.32 | MYR6.70 |
February 2011 | MYR4.22 | MYR6.56 |
January 2011 | MYR4.32 | MYR6.70 |
December 2010 | MYR4.37 | MYR6.78 |
November 2010 | MYR4.16 | MYR6.54 |
October 2010 | MYR4.36 | MYR6.85 |
September 2010 | MYR4.19 | MYR6.58 |
August 2010 | MYR4.32 | MYR6.86 |
July 2010 | MYR4.16 | MYR6.60 |
June 2010 | MYR3.95 | MYR6.35 |
May 2010 | MYR3.93 | MYR6.32 |
April 2010 | MYR3.99 | MYR6.49 |
March 2010 | MYR3.88 | MYR6.30 |
February 2010 | MYR3.88 | MYR6.30 |
January 2010 | MYR3.85 | MYR6.25 |
December 2009 | MYR4 | MYR6.50 |
November 2009 | MYR3.94 | MYR6.48 |
October 2009 | MYR3.72 | MYR6.12 |
September 2009 | MYR3.72 | MYR6.11 |
August 2009 | MYR3.65 | MYR6.08 |
July 2009 | MYR3.64 | MYR6.05 |
June 2009 | MYR3.59 | MYR6.05 |
May 2009 | MYR3.56 | MYR6 |
April 2009 | MYR3.52 | MYR6.05 |
March 2009 | MYR3.35 | MYR5.75 |
February 2009 | MYR3.20 | MYR5.50 |
January 2009 | MYR3.09 | MYR5.30 |
December 2008 | MYR3.32 | MYR5.70 |
November 2008 | MYR3.13 | MYR5.45 |
October 2008 | MYR3.13 | MYR5.45 |
September 2008 | MYR3.10 | MYR5.40 |
August 2008 | MYR3.32 | MYR5.85 |
July 2008 | MYR3.35 | MYR5.90 |
June 2008 | MYR3.53 | MYR6.30 |
May 2008 | MYR3.61 | MYR6.45 |
April 2008 | MYR3.67 | MYR6.70 |
March 2008 | MYR3.34 | MYR6.10 |
February 2008 | MYR3.23 | MYR5.90 |
January 2008 | MYR3.23 | MYR5.90 |
December 2007 | MYR3.34 | MYR6.10 |
November 2007 | MYR3.45 | MYR6.40 |
October 2007 | MYR3.77 | MYR7 |
September 2007 | MYR3.53 | MYR6.55 |
August 2007 | MYR3.16 | MYR5.95 |
July 2007 | MYR3.34 | MYR6.30 |
June 2007 | MYR3.13 | MYR6 |
May 2007 | MYR3 | MYR5.75 |
April 2007 | MYR2.90 | MYR5.65 |
March 2007 | MYR2.52 | MYR4.90 |
February 2007 | MYR2.50 | MYR4.88 |
January 2007 | MYR2.46 | MYR4.80 |
December 2006 | MYR2.39 | MYR4.66 |
November 2006 | MYR2.40 | MYR4.78 |
October 2006 | MYR2.33 | MYR4.64 |
September 2006 | MYR2.33 | MYR4.74 |
August 2006 | MYR2.36 | MYR4.80 |
July 2006 | MYR2.33 | MYR4.74 |
June 2006 | MYR2.24 | MYR4.66 |
May 2006 | MYR2.23 | MYR4.64 |
April 2006 | MYR2.28 | MYR4.88 |
March 2006 | MYR2.21 | MYR4.74 |
February 2006 | MYR2.27 | MYR4.86 |
January 2006 | MYR2.24 | MYR4.80 |
December 2005 | MYR2.08 | MYR4.46 |
November 2005 | MYR2.13 | MYR4.62 |
October 2005 | MYR2.17 | MYR4.70 |
September 2005 | MYR2.24 | MYR4.86 |
August 2005 | MYR2.14 | MYR4.64 |
July 2005 | MYR2.12 | MYR4.70 |
June 2005 | MYR2.03 | MYR4.50 |
May 2005 | MYR1.86 | MYR4.20 |
April 2005 | MYR1.79 | MYR4.06 |
March 2005 | MYR1.71 | MYR3.88 |
February 2005 | MYR1.75 | MYR3.96 |
January 2005 | MYR1.70 | MYR3.84 |
December 2004 | MYR1.86 | MYR4.20 |
November 2004 | MYR1.64 | MYR3.76 |
October 2004 | MYR1.53 | MYR3.52 |
September 2004 | MYR1.52 | MYR3.48 |
August 2004 | MYR1.38 | MYR3.30 |
July 2004 | MYR1.38 | MYR3.30 |
June 2004 | MYR1.40 | MYR3.36 |
May 2004 | MYR1.34 | MYR3.22 |
April 2004 | MYR1.39 | MYR3.34 |
March 2004 | MYR1.43 | MYR3.42 |
February 2004 | MYR1.46 | MYR3.50 |
January 2004 | MYR1.44 | MYR3.44 |
December 2003 | MYR1.32 | MYR3.22 |
November 2003 | MYR1.18 | MYR2.87 |
October 2003 | MYR1.31 | MYR3.18 |
September 2003 | MYR1.20 | MYR2.91 |
August 2003 | MYR1.15 | MYR2.89 |
July 2003 | MYR1.11 | MYR2.79 |
June 2003 | MYR1.01 | MYR2.55 |
May 2003 | MYR0.99 | MYR2.50 |
April 2003 | MYR0.92 | MYR2.33 |
March 2003 | MYR0.88 | MYR2.21 |
February 2003 | MYR0.87 | MYR2.20 |
January 2003 | MYR0.89 | MYR2.25 |
December 2002 | MYR0.83 | MYR2.23 |
November 2002 | MYR0.78 | MYR2.10 |
October 2002 | MYR0.80 | MYR2.14 |
September 2002 | MYR0.78 | MYR2.09 |
August 2002 | MYR0.85 | MYR2.28 |
July 2002 | MYR0.82 | MYR2.20 |
June 2002 | MYR0.80 | MYR2.15 |
May 2002 | MYR0.81 | MYR2.19 |
April 2002 | MYR0.85 | MYR2.32 |
March 2002 | MYR0.78 | MYR2.15 |
February 2002 | MYR0.76 | MYR2.07 |
January 2002 | MYR0.76 | MYR2.09 |
December 2001 | MYR0.73 | MYR2 |
November 2001 | MYR0.73 | MYR2 |
October 2001 | MYR0.66 | MYR1.80 |
September 2001 | MYR0.64 | MYR1.81 |
August 2001 | MYR0.75 | MYR2.11 |
July 2001 | MYR0.75 | MYR2.12 |
June 2001 | MYR0.72 | MYR2.02 |
May 2001 | MYR0.71 | MYR2 |
April 2001 | MYR0.68 | MYR1.91 |
5032.KL
Price: MYR6.33
Dividend Yield: 0.02%
Forward Dividend Yield: 1.89%
Payout Ratio: 44.44%
Dividend Per Share: 0.12 MYR
Earnings Per Share: 0.27 MYR
P/E Ratio: 23
Exchange: KLS
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 2.70%
DGR5: -1.71%
DGR10: -4.07%
DGR20: 1.90%