Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,864.21 +4,011.27 (+6.82%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Batu Kawan Berhad (1899.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 03:28PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 2,000 |
| 02 May 2024 | 19.98 | 20.00 | 19.94 | 19.96 | 19.96 | 9,900 |
| 30 Apr 2024 | 19.96 | 19.98 | 19.96 | 19.98 | 19.98 | 400 |
| 29 Apr 2024 | 20.00 | 20.02 | 19.96 | 20.02 | 20.02 | 2,400 |
| 26 Apr 2024 | 20.00 | 20.00 | 19.94 | 19.94 | 19.94 | 2,500 |
| 25 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
| 24 Apr 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 3,900 |
| 23 Apr 2024 | 19.92 | 19.98 | 19.92 | 19.96 | 19.96 | 118,100 |
| 22 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 300 |
| 19 Apr 2024 | 19.96 | 19.96 | 19.82 | 19.82 | 19.82 | 600 |
| 18 Apr 2024 | 19.82 | 19.94 | 19.82 | 19.94 | 19.94 | 9,100 |
| 17 Apr 2024 | 19.82 | 19.92 | 19.82 | 19.92 | 19.92 | 8,800 |
| 16 Apr 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 9,200 |
| 15 Apr 2024 | 19.88 | 20.00 | 19.88 | 20.00 | 20.00 | 7,700 |
| 12 Apr 2024 | 20.06 | 20.08 | 19.92 | 20.00 | 20.00 | 33,900 |
| 09 Apr 2024 | 20.06 | 20.12 | 20.06 | 20.12 | 20.12 | 21,700 |
| 08 Apr 2024 | 20.06 | 20.20 | 20.06 | 20.20 | 20.20 | 2,000 |
| 05 Apr 2024 | 20.10 | 20.28 | 20.06 | 20.06 | 20.06 | 20,600 |
| 04 Apr 2024 | 19.88 | 20.10 | 19.62 | 20.00 | 20.00 | 99,300 |
| 03 Apr 2024 | 19.80 | 19.88 | 19.80 | 19.88 | 19.88 | 3,100 |
| 02 Apr 2024 | 19.86 | 19.86 | 19.60 | 19.80 | 19.80 | 9,600 |
| 01 Apr 2024 | 19.94 | 19.94 | 19.00 | 19.86 | 19.86 | 62,400 |
| 29 Mar 2024 | 19.80 | 19.80 | 19.68 | 19.94 | 19.94 | 3,000 |
| 27 Mar 2024 | 19.70 | 19.94 | 19.64 | 19.94 | 19.94 | 2,600 |
| 26 Mar 2024 | 19.72 | 19.94 | 19.70 | 19.90 | 19.90 | 50,200 |
| 25 Mar 2024 | 19.96 | 19.96 | 19.70 | 19.94 | 19.94 | 6,500 |
| 22 Mar 2024 | 19.96 | 19.96 | 19.86 | 19.96 | 19.96 | 2,200 |
| 21 Mar 2024 | 19.96 | 19.96 | 19.80 | 19.96 | 19.96 | 6,700 |
| 20 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 19 Mar 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 11,200 |
| 18 Mar 2024 | 19.80 | 19.80 | 19.76 | 19.80 | 19.80 | 2,000 |
| 15 Mar 2024 | 19.88 | 19.90 | 19.88 | 19.88 | 19.88 | 13,100 |
| 14 Mar 2024 | 19.80 | 19.88 | 19.78 | 19.88 | 19.88 | 30,200 |
| 13 Mar 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 2,800 |
| 12 Mar 2024 | 19.60 | 19.70 | 19.54 | 19.56 | 19.56 | 5,600 |
| 11 Mar 2024 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | 7,300 |
| 08 Mar 2024 | 19.58 | 19.58 | 19.50 | 19.58 | 19.58 | 6,700 |
| 07 Mar 2024 | 19.52 | 19.52 | 19.42 | 19.52 | 19.52 | 30,900 |
| 06 Mar 2024 | 19.40 | 19.58 | 19.40 | 19.52 | 19.52 | 7,500 |
| 05 Mar 2024 | 19.50 | 19.50 | 19.42 | 19.50 | 19.50 | 74,700 |
| 04 Mar 2024 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | 27,100 |
| 01 Mar 2024 | 19.48 | 19.60 | 19.48 | 19.60 | 19.60 | 11,800 |
| 29 Feb 2024 | 19.86 | 19.86 | 19.38 | 19.38 | 19.38 | 27,800 |
| 28 Feb 2024 | 19.52 | 19.52 | 19.38 | 19.44 | 19.44 | 24,900 |
| 27 Feb 2024 | 19.72 | 19.72 | 19.50 | 19.52 | 19.52 | 18,000 |
| 26 Feb 2024 | 19.90 | 19.90 | 19.62 | 19.70 | 19.70 | 20,700 |
| 23 Feb 2024 | 19.98 | 20.04 | 19.86 | 19.90 | 19.90 | 12,700 |
| 22 Feb 2024 | 19.98 | 19.98 | 19.88 | 19.98 | 19.98 | 12,200 |
| 21 Feb 2024 | 20.00 | 20.02 | 19.94 | 20.02 | 20.02 | 267,200 |
| 20 Feb 2024 | 20.00 | 20.02 | 20.00 | 20.02 | 20.02 | 16,200 |
| 19 Feb 2024 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 10,300 |
| 16 Feb 2024 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | 5,900 |
| 16 Feb 2024 | 0.4 Dividend | |||||
| 15 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.02 | 6,800 |
| 14 Feb 2024 | 20.34 | 20.40 | 20.26 | 20.34 | 19.94 | 2,500 |
| 13 Feb 2024 | 20.38 | 20.40 | 20.32 | 20.32 | 19.92 | 2,300 |
| 09 Feb 2024 | 20.30 | 20.38 | 20.30 | 20.38 | 19.98 | 300 |
| 08 Feb 2024 | 20.36 | 20.36 | 20.34 | 20.34 | 19.94 | 1,100 |
| 07 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.96 | - |
| 06 Feb 2024 | 20.24 | 20.36 | 20.24 | 20.36 | 19.96 | 2,900 |
| 05 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.82 | 7,000 |
| 02 Feb 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 19.82 | 9,100 |
| 31 Jan 2024 | 20.22 | 20.28 | 20.22 | 20.28 | 19.88 | 16,600 |
| 30 Jan 2024 | 20.30 | 20.30 | 20.22 | 20.26 | 19.86 | 19,900 |
| 29 Jan 2024 | 20.30 | 20.30 | 20.24 | 20.28 | 19.88 | 21,000 |
| 26 Jan 2024 | 20.30 | 20.46 | 20.28 | 20.30 | 19.90 | 21,100 |
| 24 Jan 2024 | 20.34 | 20.36 | 20.30 | 20.36 | 19.96 | 15,300 |
| 23 Jan 2024 | 20.28 | 20.32 | 20.20 | 20.32 | 19.92 | 18,900 |
| 22 Jan 2024 | 20.32 | 20.40 | 20.26 | 20.26 | 19.86 | 11,500 |
| 19 Jan 2024 | 20.42 | 20.42 | 20.34 | 20.34 | 19.94 | 23,000 |
| 18 Jan 2024 | 20.50 | 20.50 | 20.40 | 20.42 | 20.02 | 5,100 |
| 17 Jan 2024 | 20.64 | 20.70 | 20.50 | 20.70 | 20.29 | 9,900 |
| 16 Jan 2024 | 20.70 | 20.70 | 20.64 | 20.70 | 20.29 | 600 |
| 15 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.29 | 4,100 |
| 12 Jan 2024 | 20.78 | 20.80 | 20.68 | 20.80 | 20.39 | 4,900 |
| 11 Jan 2024 | 20.76 | 20.76 | 20.68 | 20.68 | 20.27 | 2,500 |
| 10 Jan 2024 | 20.68 | 20.74 | 20.68 | 20.74 | 20.33 | 4,900 |
| 09 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.27 | 2,200 |
| 08 Jan 2024 | 20.64 | 20.68 | 20.52 | 20.68 | 20.27 | 10,000 |
| 05 Jan 2024 | 20.66 | 20.68 | 20.66 | 20.68 | 20.27 | 4,100 |
| 04 Jan 2024 | 20.60 | 20.66 | 20.60 | 20.62 | 20.22 | 6,700 |
| 03 Jan 2024 | 20.60 | 20.62 | 20.60 | 20.60 | 20.20 | 1,300 |
| 02 Jan 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.20 | 1,100 |
| 29 Dec 2023 | 20.50 | 20.60 | 20.50 | 20.60 | 20.20 | 1,500 |
| 28 Dec 2023 | 20.38 | 20.48 | 20.38 | 20.48 | 20.08 | 3,100 |
| 27 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.02 | 1,600 |
| 26 Dec 2023 | 20.48 | 20.48 | 20.38 | 20.42 | 20.02 | 5,500 |
| 22 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.10 | 1,400 |
| 21 Dec 2023 | 20.38 | 20.48 | 20.38 | 20.48 | 20.08 | 1,200 |
| 20 Dec 2023 | 20.48 | 20.50 | 20.48 | 20.50 | 20.10 | 11,200 |
| 19 Dec 2023 | 20.42 | 20.48 | 20.42 | 20.48 | 20.08 | 7,400 |
| 18 Dec 2023 | 20.64 | 20.64 | 20.48 | 20.48 | 20.08 | 700 |
| 15 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 19.90 | - |
| 14 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 19.90 | - |
| 13 Dec 2023 | 20.28 | 20.38 | 20.28 | 20.30 | 19.90 | 5,300 |
| 12 Dec 2023 | 20.32 | 20.32 | 20.24 | 20.28 | 19.88 | 14,800 |
| 11 Dec 2023 | 20.60 | 20.60 | 20.28 | 20.28 | 19.88 | 12,400 |
| 08 Dec 2023 | 20.68 | 21.00 | 20.50 | 20.50 | 20.10 | 11,700 |
| 07 Dec 2023 | 20.68 | 20.68 | 20.40 | 20.40 | 20.00 | 900 |
| 06 Dec 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 19.92 | - |
| *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.