Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,043.79
+25.40(+0.51%)
Dow
38,133.28
+229.99(+0.61%)
Nasdaq
15,737.50
+132.01(+0.85%)
Bitcoin USD
59,188.39
+2,516.55(+4.44%)
CMC Crypto 200
1,275.03
+4.28(+0.34%)

GHL Systems Berhad (0021.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.9050

+0.1700

(+23.13%)

At close: 04:59PM MYT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.7450	0.9050	0.7400	0.9050	0.9050	45,715,400
30 Apr 2024	0.7300	0.7450	0.7200	0.7350	0.7350	1,044,700
29 Apr 2024	0.7300	0.7450	0.7250	0.7300	0.7300	1,255,700
26 Apr 2024	0.7200	0.7450	0.7200	0.7300	0.7300	1,094,900
25 Apr 2024	0.7500	0.7550	0.7200	0.7250	0.7250	3,277,600
24 Apr 2024	0.7250	0.7500	0.7200	0.7450	0.7450	4,717,500
23 Apr 2024	0.7050	0.7350	0.7000	0.7200	0.7200	5,290,300
22 Apr 2024	0.6800	0.7100	0.6800	0.7050	0.7050	2,488,800
19 Apr 2024	0.7350	0.7400	0.6750	0.6850	0.6850	6,680,300
18 Apr 2024	0.6350	0.7400	0.6300	0.7350	0.7350	14,491,300
17 Apr 2024	0.6100	0.6350	0.6100	0.6350	0.6350	1,783,000
16 Apr 2024	0.6150	0.6200	0.6000	0.6100	0.6100	3,829,700
15 Apr 2024	0.6400	0.6400	0.6100	0.6150	0.6150	4,000,100
15 Apr 2024	0.02 Dividend
12 Apr 2024	0.6450	0.6700	0.6450	0.6550	0.6350	5,739,200
09 Apr 2024	0.6450	0.6500	0.6350	0.6400	0.6205	1,385,300
08 Apr 2024	0.6300	0.6500	0.6300	0.6400	0.6205	4,413,600
05 Apr 2024	0.6200	0.6350	0.6150	0.6250	0.6059	3,331,600
04 Apr 2024	0.6150	0.6200	0.6150	0.6150	0.5962	1,816,000
03 Apr 2024	0.6150	0.6200	0.6150	0.6150	0.5962	3,183,100
02 Apr 2024	0.6250	0.6300	0.6100	0.6150	0.5962	3,035,500
01 Apr 2024	0.6400	0.6400	0.6200	0.6250	0.6059	3,822,500
29 Mar 2024	0.6500	0.6600	0.6350	0.6400	0.6205	3,083,400
27 Mar 2024	0.6400	0.6500	0.6350	0.6350	0.6156	2,171,200
26 Mar 2024	0.6150	0.6550	0.6150	0.6350	0.6156	2,034,200
25 Mar 2024	0.6100	0.6250	0.6100	0.6200	0.6011	1,654,000
22 Mar 2024	0.6250	0.6300	0.6050	0.6100	0.5914	2,328,200
21 Mar 2024	0.6200	0.6250	0.6150	0.6200	0.6011	1,099,400
20 Mar 2024	0.6250	0.6250	0.6050	0.6150	0.5962	1,991,500
19 Mar 2024	0.6350	0.6350	0.6200	0.6200	0.6011	938,700
18 Mar 2024	0.6200	0.6350	0.6200	0.6350	0.6156	667,300
15 Mar 2024	0.6300	0.6300	0.6150	0.6250	0.6059	757,600
14 Mar 2024	0.6350	0.6350	0.6250	0.6300	0.6108	606,900
13 Mar 2024	0.6300	0.6350	0.6250	0.6350	0.6156	662,500
12 Mar 2024	0.6250	0.6350	0.6200	0.6350	0.6156	874,800
11 Mar 2024	0.6100	0.6450	0.6100	0.6300	0.6108	1,578,100
08 Mar 2024	0.6050	0.6200	0.6050	0.6150	0.5962	1,016,800
07 Mar 2024	0.6000	0.6100	0.6000	0.6050	0.5865	2,842,800
06 Mar 2024	0.6050	0.6150	0.5950	0.6000	0.5817	2,008,900
05 Mar 2024	0.6050	0.6100	0.5950	0.6050	0.5865	2,929,900
04 Mar 2024	0.6500	0.6500	0.6050	0.6050	0.5865	4,886,300
01 Mar 2024	0.6600	0.6600	0.6400	0.6400	0.6205	1,153,200
29 Feb 2024	0.6750	0.6750	0.6550	0.6600	0.6398	2,526,600
28 Feb 2024	0.6550	0.6800	0.6500	0.6750	0.6544	1,131,800
27 Feb 2024	0.6650	0.6650	0.6500	0.6550	0.6350	1,654,500
26 Feb 2024	0.6400	0.6750	0.6400	0.6650	0.6447	1,582,900
23 Feb 2024	0.6500	0.6500	0.6400	0.6400	0.6205	491,300
22 Feb 2024	0.6500	0.6550	0.6450	0.6500	0.6302	793,700
21 Feb 2024	0.6800	0.6800	0.6400	0.6500	0.6302	4,729,000
20 Feb 2024	0.6700	0.6700	0.6650	0.6700	0.6495	3,787,700
19 Feb 2024	0.6500	0.6800	0.6500	0.6650	0.6447	4,796,900
16 Feb 2024	0.6600	0.6600	0.6400	0.6500	0.6302	3,127,600
15 Feb 2024	0.6350	0.6600	0.6350	0.6600	0.6398	337,200
14 Feb 2024	0.6400	0.6450	0.6350	0.6350	0.6156	1,207,900
13 Feb 2024	0.6300	0.6450	0.6300	0.6400	0.6205	687,800
09 Feb 2024	0.6300	0.6500	0.6300	0.6500	0.6302	154,600
08 Feb 2024	0.6350	0.6450	0.6350	0.6350	0.6156	322,400
07 Feb 2024	0.6400	0.6600	0.6350	0.6400	0.6205	2,964,900
06 Feb 2024	0.6400	0.6450	0.6350	0.6400	0.6205	334,400
05 Feb 2024	0.6250	0.6450	0.6250	0.6400	0.6205	932,500
02 Feb 2024	0.6400	0.6400	0.6150	0.6250	0.6059	828,700
31 Jan 2024	0.6150	0.6500	0.6100	0.6450	0.6253	895,600
30 Jan 2024	0.6350	0.6350	0.6150	0.6150	0.5962	909,500
29 Jan 2024	0.6500	0.6500	0.6300	0.6400	0.6205	1,293,100
26 Jan 2024	0.6550	0.6550	0.6400	0.6500	0.6302	1,158,000
24 Jan 2024	0.6600	0.6650	0.6550	0.6600	0.6398	254,500
23 Jan 2024	0.6600	0.6600	0.6550	0.6550	0.6350	131,100
22 Jan 2024	0.6600	0.6700	0.6550	0.6550	0.6350	199,100
19 Jan 2024	0.6550	0.6650	0.6500	0.6600	0.6398	1,026,000
18 Jan 2024	0.6750	0.6750	0.6550	0.6550	0.6350	436,100
17 Jan 2024	0.6850	0.6850	0.6700	0.6700	0.6495	644,900
16 Jan 2024	0.6950	0.7000	0.6800	0.6800	0.6592	686,000
15 Jan 2024	0.6900	0.7000	0.6850	0.6950	0.6738	810,000
12 Jan 2024	0.7150	0.7150	0.6850	0.6850	0.6641	1,086,200
11 Jan 2024	0.6900	0.7150	0.6900	0.7150	0.6932	424,300
10 Jan 2024	0.7000	0.7000	0.6900	0.6900	0.6689	258,500
09 Jan 2024	0.7000	0.7000	0.6950	0.6950	0.6738	418,500
08 Jan 2024	0.6900	0.7000	0.6850	0.6950	0.6738	1,296,100
05 Jan 2024	0.6850	0.6900	0.6850	0.6850	0.6641	467,600
04 Jan 2024	0.6850	0.6900	0.6800	0.6850	0.6641	549,500
03 Jan 2024	0.6900	0.6900	0.6800	0.6850	0.6641	1,427,700
02 Jan 2024	0.7000	0.7000	0.6900	0.6900	0.6689	690,900
29 Dec 2023	0.7000	0.7000	0.6950	0.6950	0.6738	3,381,900
28 Dec 2023	0.7000	0.7000	0.6950	0.7000	0.6786	3,332,200
27 Dec 2023	0.7150	0.7150	0.7000	0.7000	0.6786	1,458,100
26 Dec 2023	0.7000	0.7050	0.7000	0.7000	0.6786	3,346,800
22 Dec 2023	0.7100	0.7100	0.6950	0.7000	0.6786	1,533,700
21 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.6883	290,700
20 Dec 2023	0.7050	0.7100	0.7050	0.7050	0.6835	410,600
19 Dec 2023	0.7000	0.7150	0.7000	0.7100	0.6883	471,100
18 Dec 2023	0.7100	0.7100	0.6950	0.6950	0.6738	889,200
15 Dec 2023	0.7100	0.7150	0.7050	0.7100	0.6883	220,900
14 Dec 2023	0.7300	0.7300	0.7100	0.7100	0.6883	427,400
13 Dec 2023	0.7350	0.7350	0.7150	0.7200	0.6980	282,000
12 Dec 2023	0.7200	0.7300	0.7200	0.7250	0.7029	79,900
11 Dec 2023	0.7300	0.7350	0.7200	0.7200	0.6980	205,500
08 Dec 2023	0.7450	0.7450	0.7300	0.7300	0.7077	90,300
07 Dec 2023	0.7450	0.7450	0.7400	0.7400	0.7174	140,300
06 Dec 2023	0.7500	0.7500	0.7500	0.7500	0.7271	10,000
05 Dec 2023	0.7500	0.7500	0.7400	0.7500	0.7271	46,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,043.79+25.40(+0.51%)

Dow38,133.28+229.99(+0.61%)

Nasdaq15,737.50+132.01(+0.85%)

Bitcoin USD59,188.39+2,516.55(+4.44%)

CMC Crypto 2001,275.03+4.28(+0.34%)

GHL Systems Berhad (0021.KL)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,043.79
+25.40(+0.51%)

Dow
38,133.28
+229.99(+0.61%)

Nasdaq
15,737.50
+132.01(+0.85%)

Bitcoin USD
59,188.39
+2,516.55(+4.44%)

CMC Crypto 200
1,275.03
+4.28(+0.34%)