Batu Kawan Bhd (BTKW)

BTKW
🏛️ マレーシア →
19.04
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 20.50 20.60 20.50 20.60 0.0M
2023-12-28 20.38 20.48 20.38 20.48 0.0M
2023-12-27 20.42 20.42 20.42 20.42 0.0M
2023-12-26 20.48 20.48 20.38 20.42 0.0M
2023-12-22 20.50 20.50 20.50 20.50 0.0M
2023-12-21 20.38 20.48 20.38 20.48 0.0M
2023-12-20 20.48 20.50 20.48 20.50 0.0M
2023-12-19 20.42 20.48 20.42 20.48 0.0M
2023-12-18 20.64 20.64 20.48 20.48 0.0M
2023-12-13 20.28 20.38 20.28 20.30 0.0M
2023-12-12 20.32 20.32 20.24 20.28 0.0M
2023-12-11 20.60 20.60 20.28 20.28 0.0M
2023-12-08 20.68 21.00 20.50 20.50 0.0M
2023-12-07 20.68 20.68 20.40 20.40 0.0M
2023-12-05 20.32 20.32 20.32 20.32 0.0M
2023-12-04 20.30 20.40 20.30 20.32 0.0M
2023-12-01 20.24 20.30 20.24 20.30 0.0M
2023-11-30 20.20 20.22 20.20 20.22 0.0M
2023-11-29 20.20 20.20 20.20 20.20 0.0M
2023-11-28 20.20 20.20 20.20 20.20 0.0M
2023-11-27 20.20 20.20 20.10 20.20 0.0M
2023-11-24 20.20 20.20 20.20 20.20 0.0M
2023-11-23 20.36 20.50 20.20 20.20 0.0M
2023-11-22 20.68 20.68 20.50 20.50 0.0M
2023-11-21 20.40 20.68 20.40 20.68 0.0M
2023-11-20 20.50 20.50 20.36 20.36 0.0M
2023-11-17 20.40 20.40 20.34 20.40 0.0M
2023-11-16 20.34 20.34 20.32 20.34 0.0M
2023-11-15 20.32 20.48 20.30 20.48 0.0M
2023-11-14 20.56 20.56 20.32 20.50 0.0M
2023-11-10 20.36 21.00 20.34 20.76 0.0M
2023-11-09 20.34 20.38 20.34 20.38 0.0M
2023-11-08 20.62 20.62 20.30 20.42 0.0M
2023-11-06 20.60 20.60 20.22 20.60 0.0M
2023-11-03 20.76 20.80 20.70 20.70 0.0M
2023-11-01 20.42 20.60 20.42 20.60 0.0M
2023-10-31 20.50 20.50 20.36 20.50 0.0M
2023-10-30 20.50 20.50 20.50 20.50 0.0M
2023-10-27 20.50 20.50 20.50 20.50 0.0M
2023-10-26 20.60 20.60 20.50 20.50 0.0M
2023-10-25 20.60 20.68 20.60 20.60 0.0M
2023-10-24 20.60 20.60 20.50 20.50 0.0M
2023-10-23 20.94 21.26 20.50 20.50 0.0M
2023-10-20 20.90 20.98 20.88 20.98 0.0M
2023-10-19 21.00 21.00 20.90 21.00 0.0M
2023-10-18 20.90 21.00 20.90 21.00 0.0M
2023-10-17 20.78 21.00 20.78 21.00 0.0M
2023-10-16 20.70 21.26 20.68 20.68 0.0M
2023-10-12 21.00 21.00 20.70 20.70 0.0M
2023-10-11 20.30 21.20 20.30 20.64 0.0M
2023-10-10 20.30 20.30 20.30 20.30 0.0M
2023-10-09 20.30 20.30 20.12 20.30 0.0M
2023-10-06 20.20 20.30 20.20 20.30 0.0M
2023-10-05 20.18 20.20 20.18 20.20 0.0M
2023-10-04 20.08 20.20 20.08 20.20 0.0M
2023-10-03 20.12 20.12 20.08 20.10 0.0M
2023-10-02 20.20 20.20 20.12 20.12 0.0M
2023-09-26 20.18 20.18 20.18 20.18 0.0M
2023-09-25 20.20 20.20 20.00 20.20 0.0M
2023-09-22 20.20 20.20 20.14 20.20 0.0M
2023-09-21 20.10 20.40 20.10 20.40 0.0M
2023-09-20 20.20 20.30 20.20 20.20 0.0M
2023-09-19 20.30 20.30 20.26 20.30 0.0M
2023-09-18 20.28 20.30 20.18 20.30 0.0M
2023-09-15 20.20 20.20 20.18 20.18 0.0M
2023-09-14 20.38 20.38 20.38 20.38 0.0M
2023-09-11 20.14 20.14 20.14 20.14 0.0M
2023-09-08 20.20 20.28 20.20 20.20 0.0M
2023-09-07 19.90 20.20 19.90 20.20 0.0M
2023-09-06 19.92 20.18 19.70 19.94 0.0M
2023-09-05 20.16 20.16 19.90 20.10 0.0M
2023-09-04 20.22 20.28 20.10 20.10 0.0M
2023-09-01 20.30 20.30 20.28 20.28 0.0M
2023-08-30 20.38 20.38 20.18 20.30 0.0M
2023-08-29 20.30 20.38 20.26 20.38 0.0M
2023-08-28 20.66 20.66 20.10 20.30 0.0M
2023-08-25 20.94 20.94 20.72 20.84 0.0M
2023-08-24 21.00 21.20 20.94 21.02 0.0M
2023-08-23 21.02 21.02 21.02 21.02 0.0M
2023-08-22 21.28 21.28 21.02 21.02 0.0M
2023-08-21 21.20 21.30 21.02 21.08 0.0M
2023-08-18 21.20 21.40 21.20 21.20 0.0M
2023-08-17 21.26 21.26 21.20 21.20 0.0M
2023-08-16 21.30 21.30 21.20 21.26 0.0M
2023-08-15 21.30 21.30 21.30 21.30 0.0M
2023-08-11 21.30 21.30 21.30 21.30 0.0M
2023-08-10 21.30 21.30 21.30 21.30 0.0M
2023-08-09 21.34 21.40 21.34 21.34 0.0M
2023-08-08 21.32 21.38 21.32 21.36 0.0M
2023-08-07 21.40 21.40 21.30 21.32 0.0M
2023-08-04 21.30 21.38 21.28 21.28 0.0M
2023-08-03 21.10 21.40 21.10 21.40 0.0M
2023-08-02 21.04 21.10 21.04 21.10 0.0M
2023-08-01 21.28 21.28 21.14 21.14 0.0M
2023-07-31 21.28 21.32 21.28 21.28 0.0M
2023-07-28 21.24 21.24 21.16 21.20 0.0M
2023-07-27 21.12 21.24 20.88 21.08 0.0M
2023-07-26 21.32 21.32 21.20 21.22 0.0M
2023-07-25 20.96 21.40 20.96 21.32 0.1M
2023-07-24 20.90 21.12 20.82 20.96 0.0M
2023-07-21 20.96 21.00 20.90 21.00 0.0M
2023-07-20 20.90 20.96 20.90 20.90 0.0M
2023-07-18 20.96 20.96 20.86 20.88 0.0M
2023-07-14 20.96 20.96 20.90 20.94 0.0M
2023-07-13 20.96 20.96 20.88 20.88 0.0M
2023-07-12 20.96 20.96 20.84 20.94 0.0M
2023-07-11 20.90 21.00 20.90 20.98 0.1M
2023-07-10 21.28 21.28 20.88 20.88 0.0M
2023-07-07 21.30 21.30 21.30 21.30 0.0M
2023-07-06 21.20 21.30 21.20 21.30 0.0M
2023-07-05 21.20 21.42 21.16 21.30 0.0M
2023-07-04 21.26 21.28 21.26 21.28 0.0M
2023-07-03 20.76 20.90 20.72 20.90 0.0M
2023-06-30 20.72 20.76 20.72 20.76 0.0M
2023-06-28 20.86 20.86 20.72 20.72 0.0M
2023-06-27 20.72 20.90 20.72 20.84 0.0M
2023-06-26 20.70 20.72 20.62 20.72 0.0M
2023-06-23 20.90 20.90 20.40 20.70 0.0M
2023-06-22 20.88 20.90 20.88 20.90 0.0M
2023-06-21 20.76 20.90 20.76 20.90 0.0M
2023-06-20 20.80 20.80 20.78 20.78 0.0M
2023-06-19 20.52 20.78 20.52 20.70 0.0M
2023-06-16 21.00 21.00 20.40 20.44 0.0M
2023-06-15 20.68 20.72 20.68 20.72 0.0M
2023-06-14 20.62 20.62 20.62 20.62 0.0M
2023-06-13 21.00 21.00 20.82 20.82 0.0M
2023-06-12 21.06 21.06 20.52 20.90 0.0M
2023-06-09 20.32 21.28 20.28 21.16 0.0M
2023-06-08 20.32 20.34 20.26 20.32 0.0M
2023-06-07 20.60 20.60 20.30 20.32 0.0M
2023-06-06 20.60 20.60 20.58 20.58 0.0M
2023-06-01 20.72 20.74 20.50 20.60 0.0M
2023-05-31 21.00 21.00 20.74 20.76 0.0M
2023-05-30 21.20 21.28 20.82 21.00 0.0M
2023-05-29 21.30 21.30 21.28 21.28 0.0M
2023-05-26 21.50 21.50 21.20 21.20 0.0M
2023-05-25 21.60 21.60 21.40 21.50 0.0M
2023-05-24 21.68 21.68 21.58 21.68 0.0M
2023-05-23 21.70 21.80 21.68 21.80 0.0M
2023-05-22 21.70 21.80 21.68 21.80 0.0M
2023-05-19 21.70 21.78 21.70 21.78 0.0M
2023-05-18 21.78 21.80 21.78 21.78 0.0M
2023-05-17 21.82 21.82 21.78 21.78 0.0M
2023-05-16 21.78 21.80 21.76 21.78 0.0M
2023-05-15 21.78 21.78 21.78 21.78 0.0M
2023-05-12 21.78 21.78 21.72 21.78 0.0M
2023-05-11 21.74 21.76 21.62 21.62 0.0M
2023-05-10 21.76 21.76 21.76 21.76 0.0M
2023-05-09 21.66 21.70 21.66 21.70 0.0M
2023-05-08 21.60 21.66 21.60 21.66 0.0M
2023-05-05 21.70 21.70 21.60 21.66 0.0M
2023-05-03 21.32 21.32 21.30 21.30 0.0M
2023-05-02 21.64 21.72 21.34 21.72 0.0M
2023-04-28 21.80 21.82 21.62 21.78 0.0M
2023-04-27 21.88 21.88 21.84 21.84 0.0M
2023-04-26 21.74 21.86 21.74 21.84 0.0M
2023-04-25 21.58 21.64 21.50 21.60 0.0M
2023-04-20 21.80 21.80 21.64 21.64 0.1M
2023-04-19 21.80 21.80 21.78 21.78 0.0M
2023-04-18 21.80 21.80 21.80 21.80 0.0M
2023-04-17 21.78 21.80 21.78 21.80 0.0M
2023-04-14 21.76 21.80 21.76 21.80 0.0M
2023-04-13 21.80 21.88 21.80 21.86 0.0M
2023-04-12 21.82 21.82 21.52 21.78 0.1M
2023-04-11 21.28 21.76 21.20 21.72 0.0M
2023-04-10 21.16 21.22 21.16 21.22 0.0M
2023-04-07 21.44 21.44 21.12 21.14 0.0M
2023-04-06 21.22 21.44 21.22 21.44 0.0M
2023-04-05 21.50 21.50 21.44 21.44 0.0M
2023-04-04 21.50 21.52 21.12 21.34 0.0M
2023-04-03 21.30 21.50 21.30 21.50 0.0M
2023-03-31 21.30 21.30 21.20 21.26 0.0M
2023-03-30 21.26 21.30 21.24 21.28 0.0M
2023-03-29 21.20 21.22 21.16 21.20 0.0M
2023-03-28 21.26 21.28 21.20 21.20 0.0M
2023-03-27 21.30 21.30 21.16 21.26 0.0M
2023-03-24 21.30 21.32 21.20 21.30 0.0M
2023-03-23 21.32 21.34 21.22 21.32 0.0M
2023-03-22 21.28 21.30 21.28 21.30 0.0M
2023-03-21 21.42 21.42 21.36 21.36 0.0M
2023-03-20 21.52 21.52 21.40 21.50 0.0M
2023-03-17 21.26 21.78 21.26 21.78 0.0M
2023-03-16 21.10 21.28 21.10 21.28 0.0M
2023-03-15 21.18 21.28 21.18 21.28 0.0M
2023-03-14 21.32 21.32 21.10 21.18 0.0M
2023-03-13 21.30 21.40 21.20 21.40 0.0M
2023-03-10 21.60 21.60 21.40 21.40 0.0M
2023-03-09 21.60 21.70 21.52 21.60 0.0M
2023-03-08 21.78 21.80 21.60 21.80 0.0M
2023-03-07 21.54 21.88 21.54 21.76 0.0M
2023-03-06 21.28 21.54 21.28 21.54 0.0M
2023-03-03 21.10 21.28 21.08 21.28 0.0M
2023-03-02 21.10 21.34 21.02 21.10 0.0M
2023-03-01 21.02 21.12 21.00 21.12 0.0M
2023-02-28 21.10 21.24 20.96 21.24 0.0M
2023-02-27 21.32 21.32 21.00 21.10 0.0M
2023-02-24 21.46 21.62 21.28 21.62 0.0M
2023-02-23 21.30 21.66 21.20 21.66 0.0M
2023-02-22 21.80 21.80 21.30 21.66 0.0M
2023-02-21 21.98 22.00 21.80 21.80 0.0M
2023-02-20 22.18 22.18 22.00 22.00 0.0M
2023-02-17 22.00 22.22 22.00 22.20 0.0M
2023-02-16 23.10 23.30 23.06 23.10 0.1M
2023-02-15 22.98 23.10 22.90 23.08 0.0M
2023-02-14 22.98 22.98 22.82 22.88 0.0M
2023-02-13 22.88 23.00 22.88 22.98 0.0M
2023-02-10 22.84 22.92 22.84 22.84 0.0M
2023-02-09 22.82 22.90 22.82 22.88 0.0M
2023-02-08 22.82 22.86 22.82 22.82 0.0M
2023-02-07 22.86 22.86 22.82 22.82 0.0M
2023-02-03 22.84 22.84 22.82 22.84 0.0M
2023-02-02 22.78 22.82 22.50 22.82 0.0M
2023-01-31 22.56 22.82 22.52 22.80 0.0M
2023-01-30 22.58 22.70 22.56 22.56 0.0M
2023-01-27 22.84 22.84 22.54 22.56 0.0M
2023-01-26 22.72 22.80 22.60 22.74 0.0M
2023-01-25 22.80 22.80 22.72 22.72 0.0M
2023-01-20 22.52 22.54 22.50 22.52 0.0M
2023-01-19 22.60 22.60 22.50 22.50 0.0M
2023-01-18 22.70 22.70 22.50 22.60 0.1M
2023-01-17 22.60 22.86 22.60 22.70 0.0M
2023-01-16 22.86 22.86 22.56 22.70 0.0M
2023-01-13 22.70 22.80 22.60 22.60 0.0M
2023-01-12 22.82 22.82 22.60 22.80 0.0M
2023-01-11 22.82 22.82 22.60 22.60 0.0M
2023-01-10 22.42 22.82 22.20 22.60 0.0M
2023-01-09 22.54 22.60 22.52 22.60 0.0M
2023-01-06 22.40 22.54 22.40 22.50 0.0M
2023-01-05 22.30 22.54 22.16 22.44 0.0M
2023-01-04 22.40 22.50 22.10 22.40 0.0M
2023-01-03 22.30 22.50 22.30 22.34 0.0M