Lotus KFM Berhad (KLSE:LOTUS)

Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1200
-0.0050 (-4.00%)
At close: Aug 1, 2025

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.120.120.120.120.12-4.00%118,700
Jul 31, 20250.110.130.110.130.1319.05%660,600
Jul 30, 20250.110.110.110.110.11-4.55%22,000
Jul 29, 20250.110.110.110.110.11-704,500
Jul 28, 20250.110.120.110.110.11-4.35%525,800
Jul 24, 20250.120.120.120.120.12-741,000
Jul 23, 20250.120.120.120.120.12-8.00%500
Jul 21, 20250.120.130.120.130.13-307,000
Jul 18, 20250.130.130.130.130.13-500
Jul 16, 20250.130.130.130.130.134.17%200
Jul 15, 20250.120.130.120.120.124.35%84,100
Jul 14, 20250.120.120.120.120.12-289,100
Jul 11, 20250.120.120.120.120.12-100
Jul 10, 20250.120.120.120.120.12-50,200
Jul 9, 20250.120.120.120.120.12-5,000
Jul 8, 20250.120.120.120.120.12-8.00%315,000
Jul 7, 20250.130.130.130.130.134.17%8,400
Jul 4, 20250.120.120.120.120.12-4.00%250,000
Jul 3, 20250.130.130.130.130.13-3.85%25,800
Jul 2, 20250.130.130.130.130.13-10,300
Jul 1, 20250.120.130.120.130.1313.04%129,600
Jun 30, 20250.120.130.120.120.12-4.17%101,200
Jun 26, 20250.120.120.120.120.12-500
Jun 25, 20250.120.120.120.120.124.35%142,100
Jun 24, 20250.120.130.120.120.12-304,000
Jun 23, 20250.120.120.120.120.12-246,500
Jun 19, 20250.120.120.120.120.12-4.17%3,000
Jun 17, 20250.120.120.120.120.12-500
Jun 16, 20250.120.120.120.120.12-235,100
Jun 12, 20250.120.120.120.120.12-14.29%9,500
Jun 11, 20250.140.140.140.140.14-16,800
Jun 10, 20250.140.140.140.140.14-100
Jun 9, 20250.140.140.140.140.143.70%202,500
Jun 6, 20250.120.140.120.140.148.00%141,500
Jun 5, 20250.120.130.120.130.134.17%210,300
Jun 4, 20250.120.120.120.120.124.35%50,000
Jun 3, 20250.120.120.120.120.12-4.17%71,100
May 30, 20250.120.120.120.120.124.35%164,700
May 28, 20250.120.120.120.120.12-700
May 27, 20250.120.120.120.120.12-89,500
May 26, 20250.120.120.120.120.12-4.17%500
May 23, 20250.120.120.120.120.12-10,000
May 22, 20250.120.120.120.120.12-25,700
May 21, 20250.130.130.120.120.12-7.69%2,000
May 20, 20250.130.130.120.130.13-20,500
May 19, 20250.120.130.120.130.138.33%150,900
May 16, 20250.120.130.120.120.12-214,900
May 15, 20250.120.120.120.120.12-41,400
May 14, 20250.120.120.120.120.124.35%162,900
May 13, 20250.120.120.120.120.12-3,800