Singapore markets open in 3 hours 26 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,501.08 -268.59 (-0.42%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
YNH Property Bhd (3158.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:58PM 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 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 2,158,000 |
| 03 May 2024 | 0.4650 | 0.4650 | 0.4450 | 0.4550 | 0.4550 | 10,342,700 |
| 02 May 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4650 | 0.4650 | 6,217,900 |
| 30 Apr 2024 | 0.4900 | 0.4900 | 0.4550 | 0.4750 | 0.4750 | 6,805,800 |
| 29 Apr 2024 | 0.4550 | 0.5000 | 0.4550 | 0.4800 | 0.4800 | 25,572,500 |
| 26 Apr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 2,339,200 |
| 25 Apr 2024 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 5,295,000 |
| 24 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 2,928,300 |
| 23 Apr 2024 | 0.4450 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 6,277,700 |
| 22 Apr 2024 | 0.4550 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 7,018,700 |
| 19 Apr 2024 | 0.4700 | 0.4750 | 0.4500 | 0.4600 | 0.4600 | 4,806,800 |
| 18 Apr 2024 | 0.4600 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 5,813,400 |
| 17 Apr 2024 | 0.4450 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 8,359,100 |
| 16 Apr 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 5,203,200 |
| 15 Apr 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 7,240,700 |
| 12 Apr 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 7,262,700 |
| 09 Apr 2024 | 0.4600 | 0.4750 | 0.4400 | 0.4700 | 0.4700 | 18,355,900 |
| 08 Apr 2024 | 0.5050 | 0.5100 | 0.4650 | 0.4750 | 0.4750 | 17,123,300 |
| 05 Apr 2024 | 0.5100 | 0.5300 | 0.5050 | 0.5050 | 0.5050 | 7,632,900 |
| 04 Apr 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 2,852,100 |
| 03 Apr 2024 | 0.5150 | 0.5200 | 0.4950 | 0.5050 | 0.5050 | 6,251,500 |
| 02 Apr 2024 | 0.5250 | 0.5450 | 0.5100 | 0.5200 | 0.5200 | 5,392,200 |
| 01 Apr 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5250 | 0.5250 | 3,979,000 |
| 29 Mar 2024 | 0.5350 | 0.5500 | 0.5150 | 0.5300 | 0.5300 | 5,005,000 |
| 27 Mar 2024 | 0.5400 | 0.5500 | 0.5250 | 0.5350 | 0.5350 | 8,091,400 |
| 26 Mar 2024 | 0.4850 | 0.5550 | 0.4800 | 0.5400 | 0.5400 | 34,136,000 |
| 25 Mar 2024 | 0.4750 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 7,892,000 |
| 22 Mar 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 7,059,300 |
| 21 Mar 2024 | 0.4600 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 10,770,000 |
| 20 Mar 2024 | 0.4700 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 7,451,300 |
| 19 Mar 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 7,827,300 |
| 18 Mar 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 10,111,300 |
| 15 Mar 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 13,406,700 |
| 14 Mar 2024 | 0.4750 | 0.4950 | 0.4650 | 0.4800 | 0.4800 | 9,389,700 |
| 13 Mar 2024 | 0.5050 | 0.5100 | 0.4750 | 0.4750 | 0.4750 | 8,832,000 |
| 12 Mar 2024 | 0.5150 | 0.5350 | 0.4900 | 0.5050 | 0.5050 | 38,076,700 |
| 11 Mar 2024 | 0.4500 | 0.5100 | 0.4250 | 0.5000 | 0.5000 | 26,872,600 |
| 08 Mar 2024 | 0.4800 | 0.4850 | 0.4100 | 0.4600 | 0.4600 | 22,052,100 |
| 07 Mar 2024 | 0.4900 | 0.5050 | 0.4700 | 0.4750 | 0.4750 | 5,478,300 |
| 06 Mar 2024 | 0.4900 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 5,797,700 |
| 05 Mar 2024 | 0.5300 | 0.5300 | 0.4850 | 0.4950 | 0.4950 | 13,852,700 |
| 04 Mar 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 7,554,700 |
| 01 Mar 2024 | 0.5250 | 0.5750 | 0.5150 | 0.5650 | 0.5650 | 15,464,300 |
| 29 Feb 2024 | 0.5600 | 0.5650 | 0.5100 | 0.5300 | 0.5300 | 18,511,800 |
| 28 Feb 2024 | 0.5750 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 3,976,600 |
| 27 Feb 2024 | 0.5750 | 0.5900 | 0.5650 | 0.5800 | 0.5800 | 8,117,600 |
| 26 Feb 2024 | 0.6050 | 0.6100 | 0.5650 | 0.5800 | 0.5800 | 21,160,000 |
| 23 Feb 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 7,367,000 |
| 22 Feb 2024 | 0.6200 | 0.6400 | 0.5950 | 0.6150 | 0.6150 | 22,376,400 |
| 21 Feb 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 14,874,300 |
| 20 Feb 2024 | 0.6450 | 0.6550 | 0.6350 | 0.6400 | 0.6400 | 11,461,500 |
| 19 Feb 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6450 | 0.6450 | 17,080,400 |
| 16 Feb 2024 | 0.6650 | 0.6750 | 0.6400 | 0.6600 | 0.6600 | 25,227,000 |
| 15 Feb 2024 | 0.6650 | 0.6700 | 0.6350 | 0.6550 | 0.6550 | 25,872,100 |
| 14 Feb 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 24,185,100 |
| 13 Feb 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6750 | 0.6750 | 49,336,200 |
| 09 Feb 2024 | 0.6150 | 0.6300 | 0.6050 | 0.6150 | 0.6150 | 18,851,600 |
| 08 Feb 2024 | 0.6300 | 0.6450 | 0.6000 | 0.6150 | 0.6150 | 24,052,800 |
| 07 Feb 2024 | 0.6600 | 0.6700 | 0.6300 | 0.6350 | 0.6350 | 11,184,700 |
| 06 Feb 2024 | 0.6300 | 0.6600 | 0.6200 | 0.6550 | 0.6550 | 12,751,800 |
| 05 Feb 2024 | 0.6650 | 0.6750 | 0.6250 | 0.6300 | 0.6300 | 21,285,000 |
| 02 Feb 2024 | 0.6550 | 0.7000 | 0.6400 | 0.6600 | 0.6600 | 32,713,000 |
| 31 Jan 2024 | 0.6850 | 0.7100 | 0.6250 | 0.6600 | 0.6600 | 45,516,300 |
| 30 Jan 2024 | 0.8450 | 0.8450 | 0.6500 | 0.6850 | 0.6850 | 116,161,900 |
| 29 Jan 2024 | 0.7450 | 0.8650 | 0.7300 | 0.8450 | 0.8450 | 178,710,000 |
| 26 Jan 2024 | 0.6700 | 0.7500 | 0.6600 | 0.7150 | 0.7150 | 90,245,300 |
| 24 Jan 2024 | 0.6750 | 0.6850 | 0.6150 | 0.6550 | 0.6550 | 110,403,800 |
| 23 Jan 2024 | 0.6000 | 0.8200 | 0.5700 | 0.6100 | 0.6100 | 300,242,700 |
| 22 Jan 2024 | 0.5550 | 0.6400 | 0.5550 | 0.5550 | 0.5550 | 233,769,600 |
| 19 Jan 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 1,371,200 |
| 18 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,833,200 |
| 17 Jan 2024 | 1.3100 | 1.3500 | 1.2200 | 1.2200 | 1.2200 | 1,475,700 |
| 16 Jan 2024 | 2.4100 | 2.4100 | 1.7300 | 1.7300 | 1.7300 | 1,873,800 |
| 15 Jan 2024 | 2.6400 | 2.6500 | 2.4600 | 2.4700 | 2.4700 | 5,289,300 |
| 12 Jan 2024 | 2.6800 | 2.8000 | 2.4500 | 2.8000 | 2.8000 | 4,632,400 |
| 11 Jan 2024 | 3.4000 | 3.7500 | 2.7200 | 2.7200 | 2.7200 | 2,827,200 |
| 10 Jan 2024 | 3.3000 | 3.6700 | 2.8000 | 3.6700 | 3.6700 | 5,919,900 |
| 09 Jan 2024 | 3.7800 | 3.7800 | 3.2300 | 3.3000 | 3.3000 | 3,286,400 |
| 08 Jan 2024 | 4.1000 | 4.1100 | 3.6600 | 3.6600 | 3.6600 | 5,462,500 |
| 05 Jan 2024 | 4.3800 | 4.4800 | 4.0900 | 4.1000 | 4.1000 | 3,423,100 |
| 04 Jan 2024 | 4.1500 | 4.3500 | 4.0200 | 4.3500 | 4.3500 | 2,742,800 |
| 03 Jan 2024 | 4.0700 | 4.0700 | 3.9100 | 4.0700 | 4.0700 | 5,080,900 |
| 02 Jan 2024 | 4.2400 | 4.2400 | 4.0200 | 4.0400 | 4.0400 | 2,236,400 |
| 29 Dec 2023 | 4.3100 | 4.3100 | 4.1800 | 4.2500 | 4.2500 | 2,431,800 |
| 28 Dec 2023 | 4.3800 | 4.3800 | 4.1800 | 4.2500 | 4.2500 | 2,978,000 |
| 27 Dec 2023 | 4.4500 | 4.5000 | 4.3400 | 4.3700 | 4.3700 | 2,835,200 |
| 26 Dec 2023 | 4.5000 | 4.5000 | 4.3300 | 4.4500 | 4.4500 | 2,386,000 |
| 22 Dec 2023 | 4.4500 | 4.5500 | 4.3500 | 4.5100 | 4.5100 | 3,441,200 |
| 21 Dec 2023 | 4.5200 | 4.5200 | 4.3000 | 4.4700 | 4.4700 | 1,888,500 |
| 20 Dec 2023 | 4.5900 | 4.5900 | 4.3800 | 4.4600 | 4.4600 | 2,321,000 |
| 19 Dec 2023 | 4.4900 | 4.6000 | 4.2600 | 4.5500 | 4.5500 | 2,210,300 |
| 18 Dec 2023 | 4.1100 | 4.6800 | 4.1100 | 4.3300 | 4.3300 | 2,060,400 |
| 15 Dec 2023 | 4.6300 | 4.7200 | 4.3100 | 4.3100 | 4.3100 | 1,496,900 |
| 14 Dec 2023 | 4.7200 | 5.0800 | 4.6000 | 4.7400 | 4.7400 | 1,760,700 |
| 13 Dec 2023 | 4.8700 | 4.8700 | 4.7100 | 4.7200 | 4.7200 | 1,050,400 |
| 12 Dec 2023 | 4.9100 | 4.9100 | 4.7600 | 4.8300 | 4.8300 | 792,800 |
| 11 Dec 2023 | 4.9500 | 4.9500 | 4.8800 | 4.9500 | 4.9500 | 988,100 |
| 08 Dec 2023 | 4.9500 | 4.9600 | 4.9100 | 4.9500 | 4.9500 | 609,000 |
| 07 Dec 2023 | 4.9700 | 4.9700 | 4.9400 | 4.9600 | 4.9600 | 441,500 |
| 06 Dec 2023 | 4.9800 | 4.9800 | 4.9500 | 4.9800 | 4.9800 | 720,000 |
| *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.