Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,338.25 -67.41 (-0.18%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,245.85 -3,067.95 (-4.85%) CMC Crypto 200
1,289.82 -49.24 (-3.68%)
BLD Plantation Bhd. (5069.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,600 |
| 29 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,500 |
| 26 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,000 |
| 25 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2,000 |
| 24 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 23 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 22 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2,000 |
| 19 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,100 |
| 17 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,000 |
| 12 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,000 |
| 08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6,100 |
| 05 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7,900 |
| 03 Apr 2024 | 11.00 | 11.00 | 10.68 | 10.98 | 10.98 | 4,400 |
| 02 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8,000 |
| 01 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6,000 |
| 29 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
| 27 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,000 |
| 26 Mar 2024 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 3,000 |
| 25 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 9,100 |
| 22 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 9,500 |
| 21 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,500 |
| 20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 9,300 |
| 19 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,000 |
| 18 Mar 2024 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | 4,100 |
| 15 Mar 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 6,000 |
| 14 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,000 |
| 13 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,100 |
| 12 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,000 |
| 11 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,000 |
| 08 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3,700 |
| 07 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,000 |
| 06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,000 |
| 05 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7,000 |
| 04 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8,000 |
| 01 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 21,400 |
| 29 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 28 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 27 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 3,000 |
| 26 Feb 2024 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 3,500 |
| 23 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 22 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 21 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 20 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2,100 |
| 19 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 16 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 15 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 14 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 13 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 09 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 08 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 07 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 06 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 05 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 02 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1,000 |
| 31 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 30 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 29 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 26 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 24 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 23 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1,000 |
| 22 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| 19 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 18 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 17 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 500 |
| 16 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 15 Jan 2024 | 10.62 | 11.20 | 10.62 | 11.20 | 11.20 | 200 |
| 12 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 11 Jan 2024 | 10.90 | 11.10 | 10.90 | 10.98 | 10.98 | 40,400 |
| 10 Jan 2024 | 10.70 | 10.70 | 8.30 | 10.00 | 10.00 | 106,700 |
| 09 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 03 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 02 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 29 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,000 |
| 19 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
| 18 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 07 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 06 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| *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.