Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,188.80 +8.06 (+0.16%) Dow
38,960.64 +108.37 (+0.28%) Nasdaq
16,339.88 -9.37 (-0.06%) Bitcoin USD
63,396.02 -642.54 (-1.00%) CMC Crypto 200
1,314.18 -50.94 (-3.73%)
ABF Malaysia Bond Index (0800EA.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 09:00AM MYT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 800 |
| 03 May 2024 | 1.2320 | 1.2320 | 1.2270 | 1.2320 | 1.2320 | 55,000 |
| 02 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 30 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 29 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,000 |
| 26 Apr 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 25 Apr 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 24 Apr 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 100 |
| 23 Apr 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 100 |
| 22 Apr 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 100 |
| 19 Apr 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 18 Apr 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 17 Apr 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 16 Apr 2024 | 1.2340 | 1.2340 | 1.2260 | 1.2260 | 1.2260 | 1,700 |
| 15 Apr 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1,000 |
| 12 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 09 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 7,300 |
| 08 Apr 2024 | 1.2310 | 1.2310 | 1.2300 | 1.2300 | 1.2300 | 2,400 |
| 05 Apr 2024 | 1.2390 | 1.2390 | 1.2360 | 1.2360 | 1.2360 | 500 |
| 04 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 03 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 400 |
| 02 Apr 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1,400 |
| 01 Apr 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| 29 Mar 2024 | 1.2400 | 1.2400 | 1.2330 | 1.2330 | 1.2330 | 600 |
| 27 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| 26 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 500 |
| 25 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 100 |
| 22 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| 21 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| 20 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 400 |
| 19 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 18 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 15 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1,100 |
| 14 Mar 2024 | 1.2380 | 1.2380 | 1.2370 | 1.2380 | 1.2380 | 100,700 |
| 13 Mar 2024 | 1.2370 | 1.2380 | 1.2370 | 1.2380 | 1.2380 | 208,300 |
| 12 Mar 2024 | 1.2350 | 1.2370 | 1.2350 | 1.2370 | 1.2370 | 20,400 |
| 11 Mar 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 700 |
| 08 Mar 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| 07 Mar 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| 06 Mar 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1,000 |
| 05 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| 04 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,100 |
| 01 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 400 |
| 29 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 28 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 27 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 26 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 23 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 22 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 21 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 20 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 100 |
| 19 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1,900 |
| 16 Feb 2024 | 1.2310 | 1.2310 | 1.2230 | 1.2230 | 1.2230 | 800 |
| 15 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 14 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 13 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 2,000 |
| 09 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 08 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 07 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 200 |
| 06 Feb 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 100 |
| 05 Feb 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 600 |
| 02 Feb 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| 31 Jan 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| 30 Jan 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| 29 Jan 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 26,000 |
| 26 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 24 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 23 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 22 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 19 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 20,000 |
| 18 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 10,000 |
| 17 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1,900 |
| 16 Jan 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 12,800 |
| 15 Jan 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| 12 Jan 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| 11 Jan 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| 10 Jan 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 10,000 |
| 09 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 08 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 05 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 04 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 7,100 |
| 03 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 02 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 29 Dec 2023 | 1.2240 | 1.2240 | 1.2160 | 1.2160 | 1.2160 | 29,900 |
| 28 Dec 2023 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 70,200 |
| 27 Dec 2023 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| 26 Dec 2023 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1,100 |
| 22 Dec 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 50,000 |
| 21 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 20 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 19 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1,000 |
| 18 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 15 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 100 |
| 14 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 13 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 12 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 11 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 08 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 07 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 300 |
| 06 Dec 2023 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.