Singapore markets close in 4 hours 12 minutes
Straits Times Index
3,316.66 +8.76 (+0.26%) Nikkei
39,073.43 +456.33 (+1.18%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,481.48 +234.16 (+0.34%) CMC Crypto 200
1,512.78 -13.64 (-0.89%)
Apex Equity Holdings Berhad (5088.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 12:23PM 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 | 1.1500 | 1.3500 | 1.1500 | 1.2500 | 1.2500 | 531,800 |
| 21 May 2024 | 1.0400 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 1,985,200 |
| 20 May 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 9,500 |
| 17 May 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 1,950,700 |
| 16 May 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 470,000 |
| 15 May 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 3,866,200 |
| 14 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 13 May 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 20,100 |
| 10 May 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 11,000 |
| 09 May 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 1,556,000 |
| 08 May 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 432,000 |
| 07 May 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 593,900 |
| 06 May 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 1,630,000 |
| 03 May 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 3,417,100 |
| 02 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,000 |
| 30 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 29 Apr 2024 | 0.9450 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 304,700 |
| 26 Apr 2024 | 0.9350 | 0.9400 | 0.9350 | 0.9400 | 0.9400 | 278,000 |
| 25 Apr 2024 | 0.9450 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 63,200 |
| 24 Apr 2024 | 0.9400 | 0.9750 | 0.9300 | 0.9300 | 0.9300 | 11,200 |
| 23 Apr 2024 | 0.9350 | 0.9900 | 0.9350 | 0.9800 | 0.9800 | 124,000 |
| 22 Apr 2024 | 0.9800 | 0.9800 | 0.9050 | 0.9200 | 0.9200 | 20,000 |
| 19 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 33,000 |
| 18 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 7,000 |
| 17 Apr 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 4,000 |
| 16 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10,400 |
| 15 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 20,000 |
| 12 Apr 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 5,000 |
| 09 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,300 |
| 08 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 700 |
| 05 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 857,300 |
| 04 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 03 Apr 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 1,100 |
| 02 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 01 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| 29 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 600 |
| 27 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 36,000 |
| 26 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 19,000 |
| 25 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,000 |
| 22 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 21 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 35,000 |
| 20 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5,000 |
| 19 Mar 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 20,100 |
| 18 Mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 2,700 |
| 15 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,400 |
| 14 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 13 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 5,100 |
| 12 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 4,000 |
| 11 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 78,000 |
| 08 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 07 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 30,000 |
| 06 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 5,000 |
| 05 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 20,000 |
| 04 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 01 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| 29 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 9,000 |
| 28 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,676,000 |
| 27 Feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 11,000 |
| 26 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 750,000 |
| 23 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 22 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 733,000 |
| 21 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 9,000 |
| 20 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,900 |
| 19 Feb 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 69,700 |
| 16 Feb 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 25,500 |
| 15 Feb 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 200,500 |
| 14 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 13 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 09 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 08 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 07 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 1,330,600 |
| 06 Feb 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 830,600 |
| 05 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 8,700 |
| 02 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 200 |
| 31 Jan 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 355,600 |
| 30 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 29 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 26 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| 24 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 23 Jan 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 47,300 |
| 22 Jan 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 2,503,000 |
| 19 Jan 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 83,200 |
| 18 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 117,300 |
| 17 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 7,000 |
| 16 Jan 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 39,100 |
| 15 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 1,040,000 |
| 12 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 15,000 |
| 11 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 10 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 09 Jan 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 67,900 |
| 08 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 05 Jan 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 65,000 |
| 04 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 03 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 31,000 |
| 02 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 29 Dec 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 15,500 |
| 28 Dec 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 205,000 |
| 27 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,000 |
| 26 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
| 22 Dec 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| *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.