Yahoo

Mail

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
62,891.03
+3,767.60(+6.37%)
CMC Crypto 200
1,361.08
+84.10(+6.59%)

Compugates Holdings Berhad (5037.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0100

-0.0050

(-33.33%)

At close: 04:50PM 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	0.0150	0.0150	0.0100	0.0100	0.0100	1,651,300
02 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	651,700
30 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	2,801,000
29 Apr 2024	0.0150	0.0150	0.0100	0.0150	0.0150	4,500,000
26 Apr 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,051,400
25 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,200
24 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
23 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	504,700
22 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	45,300
19 Apr 2024	0.0150	0.0150	0.0100	0.0100	0.0100	2,827,300
18 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,031,800
17 Apr 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,336,000
16 Apr 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,620,000
15 Apr 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,095,000
12 Apr 2024	0.0150	0.0150	0.0100	0.0100	0.0100	14,300
09 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,290,000
08 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	4,322,200
05 Apr 2024	0.0100	0.0150	0.0100	0.0100	0.0100	1,609,100
04 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,500
03 Apr 2024	0.0150	0.0150	0.0100	0.0100	0.0100	200
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,600
01 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Mar 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,532,100
27 Mar 2024	0.0150	0.0150	0.0100	0.0100	0.0100	600,100
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	83,500
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
22 Mar 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,058,300
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	489,200
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	471,400
18 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,350,100
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	185,000
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700,000
11 Mar 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,710,000
08 Mar 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,010,200
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,000
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
05 Mar 2024	0.0150	0.0150	0.0100	0.0100	0.0100	215,100
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Feb 2024	0.0100	0.0150	0.0100	0.0150	0.0150	510,000
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	510,500
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,000
21 Feb 2024	0.0100	0.0150	0.0100	0.0100	0.0100	249,900
20 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	76,000
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,500
15 Feb 2024	0.0150	0.0150	0.0100	0.0100	0.0100	405,000
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
09 Feb 2024	0.0100	0.0150	0.0100	0.0150	0.0150	504,000
08 Feb 2024	0.0100	0.0150	0.0100	0.0150	0.0150	201,000
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
06 Feb 2024	0.0150	0.0150	0.0100	0.0100	0.0100	110,000
05 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
31 Jan 2024	0.0100	0.0150	0.0100	0.0150	0.0150	110,700
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	240,300
26 Jan 2024	0.0100	0.0150	0.0100	0.0150	0.0150	532,000
24 Jan 2024	0.0100	0.0150	0.0100	0.0100	0.0100	70,600
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
19 Jan 2024	0.0150	0.0150	0.0100	0.0100	0.0100	600,000
18 Jan 2024	0.0150	0.0150	0.0100	0.0100	0.0100	340,000
17 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,440,800
15 Jan 2024	0.0100	0.0150	0.0100	0.0150	0.0150	5,088,600
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
11 Jan 2024	0.0100	0.0150	0.0100	0.0150	0.0150	264,500
10 Jan 2024	0.0150	0.0150	0.0100	0.0100	0.0100	211,000
09 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,629,600
08 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	484,700
05 Jan 2024	0.0150	0.0200	0.0150	0.0200	0.0200	4,527,400
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
02 Jan 2024	0.0100	0.0150	0.0100	0.0150	0.0150	150,000
29 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
28 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,502,200
27 Dec 2023	0.0150	0.0200	0.0100	0.0150	0.0150	10,767,900
26 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Dec 2023	0.0100	0.0150	0.0100	0.0150	0.0150	51,000
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
20 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	130,000
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
18 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	110,800
14 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	130,300
13 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Dec 2023	0.0100	0.0150	0.0100	0.0150	0.0150	236,300
11 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Dec 2023	0.0150	0.0150	0.0100	0.0150	0.0150	1,396,900
07 Dec 2023	0.0150	0.0150	0.0100	0.0100	0.0100	1,379,500
06 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,190,000
05 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,891.03+3,767.60(+6.37%)

CMC Crypto 2001,361.08+84.10(+6.59%)

Compugates Holdings Berhad (5037.KL)

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
62,891.03
+3,767.60(+6.37%)

CMC Crypto 200
1,361.08
+84.10(+6.59%)