Singapore markets close in 2 hours 40 minutes
Straits Times Index
3,318.66 +10.76 (+0.33%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,857.28 -338.32 (-1.76%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,421.89 -506.45 (-0.72%) CMC Crypto 200
1,510.86 +8.20 (+0.55%)
FTSE Bursa Malaysia KLCI ETF (0820EA.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 09:25AM MYT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 78,300 |
| 21 May 2024 | 1.7250 | 1.7350 | 1.7250 | 1.7350 | 1.7350 | 9,000 |
| 20 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,000 |
| 17 May 2024 | 1.7100 | 1.7100 | 1.7050 | 1.7050 | 1.7050 | 300 |
| 16 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,500 |
| 15 May 2024 | 1.7050 | 1.7150 | 1.7050 | 1.7150 | 1.7150 | 15,400 |
| 14 May 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 4,400 |
| 13 May 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 21,400 |
| 10 May 2024 | 1.7050 | 1.7050 | 1.7000 | 1.7000 | 1.7000 | 900 |
| 09 May 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 700 |
| 08 May 2024 | 1.7000 | 1.7050 | 1.7000 | 1.7050 | 1.7050 | 31,300 |
| 07 May 2024 | 1.7000 | 1.7000 | 1.6950 | 1.7000 | 1.7000 | 6,200 |
| 06 May 2024 | 1.6950 | 1.6950 | 1.6900 | 1.6900 | 1.6900 | 4,700 |
| 03 May 2024 | 1.6800 | 1.6800 | 1.6750 | 1.6750 | 1.6750 | 1,800 |
| 02 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1,100 |
| 30 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1,100 |
| 29 Apr 2024 | 1.6750 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 1,000 |
| 26 Apr 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 8,000 |
| 25 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 18,000 |
| 24 Apr 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 23 Apr 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 100,000 |
| 22 Apr 2024 | 1.6500 | 1.6500 | 1.6450 | 1.6500 | 1.6500 | 3,900 |
| 19 Apr 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 6,000 |
| 18 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,100 |
| 17 Apr 2024 | 1.6300 | 1.6350 | 1.6300 | 1.6300 | 1.6300 | 11,300 |
| 16 Apr 2024 | 1.6450 | 1.6450 | 1.6350 | 1.6350 | 1.6350 | 34,000 |
| 15 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 6,700 |
| 12 Apr 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 300 |
| 09 Apr 2024 | 1.6550 | 1.6650 | 1.6550 | 1.6550 | 1.6550 | 100,900 |
| 08 Apr 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 05 Apr 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 8,800 |
| 04 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100,000 |
| 03 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 94,800 |
| 02 Apr 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 7,900 |
| 01 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100 |
| 29 Mar 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 81,900 |
| 27 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 8,200 |
| 26 Mar 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 25,000 |
| 25 Mar 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 2,200 |
| 22 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 200 |
| 21 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 2,300 |
| 20 Mar 2024 | 1.6400 | 1.6400 | 1.6350 | 1.6350 | 1.6350 | 58,500 |
| 19 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1,500 |
| 18 Mar 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 20,100 |
| 15 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 52,000 |
| 14 Mar 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 100 |
| 13 Mar 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 200 |
| 12 Mar 2024 | 1.6250 | 1.6250 | 1.6150 | 1.6150 | 1.6150 | 400 |
| 11 Mar 2024 | 1.6150 | 1.6200 | 1.6150 | 1.6200 | 1.6200 | 1,100 |
| 08 Mar 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 400 |
| 07 Mar 2024 | 1.6050 | 1.6150 | 1.6050 | 1.6050 | 1.6050 | 51,200 |
| 06 Mar 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 47,100 |
| 05 Mar 2024 | 1.6050 | 1.6050 | 1.5900 | 1.6000 | 1.6000 | 101,600 |
| 04 Mar 2024 | 1.6400 | 1.6400 | 1.6150 | 1.6150 | 1.6150 | 6,400 |
| 01 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 100 |
| 29 Feb 2024 | 1.6250 | 1.6250 | 1.6200 | 1.6200 | 1.6200 | 2,200 |
| 28 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 10,300 |
| 27 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 3,800 |
| 26 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,200 |
| 23 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 3,000 |
| 22 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 21 Feb 2024 | 1.6250 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 23,100 |
| 20 Feb 2024 | 1.6150 | 1.6200 | 1.6150 | 1.6200 | 1.6200 | 11,000 |
| 19 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 16 Feb 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 4,300 |
| 15 Feb 2024 | 1.6000 | 1.6000 | 1.5950 | 1.6000 | 1.6000 | 8,700 |
| 14 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 45,000 |
| 13 Feb 2024 | 1.5900 | 1.5950 | 1.5900 | 1.5950 | 1.5950 | 12,700 |
| 09 Feb 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1,300 |
| 08 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 11,400 |
| 07 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 06 Feb 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 3,000 |
| 05 Feb 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 33,300 |
| 02 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1,000 |
| 31 Jan 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 9,100 |
| 30 Jan 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 8,100 |
| 29 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 2,000 |
| 26 Jan 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 24,100 |
| 24 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 200 |
| 23 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,100 |
| 22 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 3,100 |
| 19 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 10,000 |
| 18 Jan 2024 | 1.5700 | 1.5700 | 1.5650 | 1.5650 | 1.5650 | 13,200 |
| 17 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 100 |
| 16 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 81,300 |
| 15 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 12 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 11 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 10 Jan 2024 | 1.5700 | 1.5700 | 1.5650 | 1.5650 | 1.5650 | 139,400 |
| 09 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1,500 |
| 08 Jan 2024 | 1.5600 | 1.5650 | 1.5600 | 1.5650 | 1.5650 | 37,400 |
| 05 Jan 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 2,000 |
| 04 Jan 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 95,800 |
| 03 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 71,600 |
| 02 Jan 2024 | 1.5250 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 9,500 |
| 29 Dec 2023 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 7,000 |
| 28 Dec 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 7,700 |
| 27 Dec 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 600 |
| 26 Dec 2023 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 600 |
| 22 Dec 2023 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 15,100 |
| *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.