Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,812.88 -312.34 (-0.45%) CMC Crypto 200
1,440.07 -7.08 (-0.49%)
AEON Credit Service (M) Berhad (5139.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 7.24 | 7.38 | 7.24 | 7.37 | 7.37 | 272,600 |
| 31 May 2024 | 7.21 | 7.25 | 7.18 | 7.24 | 7.24 | 147,800 |
| 30 May 2024 | 7.16 | 7.24 | 7.16 | 7.20 | 7.20 | 346,500 |
| 29 May 2024 | 7.25 | 7.27 | 7.15 | 7.18 | 7.18 | 716,300 |
| 28 May 2024 | 7.40 | 7.53 | 7.25 | 7.26 | 7.26 | 505,800 |
| 27 May 2024 | 7.42 | 7.47 | 7.32 | 7.39 | 7.39 | 385,700 |
| 24 May 2024 | 7.50 | 7.53 | 7.41 | 7.41 | 7.41 | 993,200 |
| 23 May 2024 | 7.37 | 7.53 | 7.33 | 7.50 | 7.50 | 1,026,000 |
| 21 May 2024 | 7.35 | 7.38 | 7.32 | 7.37 | 7.37 | 322,700 |
| 20 May 2024 | 7.20 | 7.38 | 7.19 | 7.35 | 7.35 | 511,100 |
| 17 May 2024 | 7.21 | 7.24 | 7.18 | 7.18 | 7.18 | 646,200 |
| 16 May 2024 | 7.20 | 7.25 | 7.19 | 7.21 | 7.21 | 389,900 |
| 15 May 2024 | 7.21 | 7.24 | 7.16 | 7.19 | 7.19 | 431,000 |
| 14 May 2024 | 7.16 | 7.23 | 7.15 | 7.21 | 7.21 | 386,600 |
| 13 May 2024 | 7.15 | 7.23 | 7.15 | 7.16 | 7.16 | 410,700 |
| 10 May 2024 | 7.16 | 7.20 | 7.12 | 7.15 | 7.15 | 631,700 |
| 09 May 2024 | 7.14 | 7.23 | 7.14 | 7.16 | 7.16 | 188,500 |
| 08 May 2024 | 7.22 | 7.22 | 7.13 | 7.14 | 7.14 | 180,900 |
| 07 May 2024 | 7.11 | 7.23 | 7.11 | 7.21 | 7.21 | 175,100 |
| 06 May 2024 | 7.10 | 7.20 | 7.10 | 7.11 | 7.11 | 235,200 |
| 03 May 2024 | 7.20 | 7.25 | 7.13 | 7.13 | 7.13 | 160,900 |
| 02 May 2024 | 7.13 | 7.20 | 7.10 | 7.20 | 7.20 | 355,300 |
| 30 Apr 2024 | 7.15 | 7.15 | 7.06 | 7.11 | 7.11 | 715,100 |
| 29 Apr 2024 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | 632,000 |
| 26 Apr 2024 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 148,900 |
| 25 Apr 2024 | 7.25 | 7.39 | 7.21 | 7.25 | 7.25 | 585,100 |
| 24 Apr 2024 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 520,900 |
| 23 Apr 2024 | 6.95 | 7.02 | 6.92 | 7.00 | 7.00 | 340,300 |
| 22 Apr 2024 | 6.90 | 6.95 | 6.84 | 6.92 | 6.92 | 380,400 |
| 19 Apr 2024 | 6.96 | 6.97 | 6.82 | 6.90 | 6.90 | 332,100 |
| 18 Apr 2024 | 6.85 | 6.96 | 6.85 | 6.96 | 6.96 | 157,200 |
| 17 Apr 2024 | 6.87 | 6.97 | 6.80 | 6.89 | 6.89 | 408,700 |
| 16 Apr 2024 | 6.89 | 6.91 | 6.75 | 6.87 | 6.87 | 995,100 |
| 15 Apr 2024 | 6.93 | 6.97 | 6.84 | 6.90 | 6.90 | 613,900 |
| 12 Apr 2024 | 6.74 | 7.02 | 6.74 | 6.95 | 6.95 | 1,703,300 |
| 09 Apr 2024 | 6.69 | 6.85 | 6.69 | 6.72 | 6.72 | 1,381,000 |
| 08 Apr 2024 | 6.56 | 6.64 | 6.55 | 6.61 | 6.61 | 356,700 |
| 05 Apr 2024 | 6.62 | 6.63 | 6.51 | 6.55 | 6.55 | 164,000 |
| 04 Apr 2024 | 6.54 | 6.72 | 6.47 | 6.61 | 6.61 | 432,700 |
| 03 Apr 2024 | 6.49 | 6.55 | 6.47 | 6.54 | 6.54 | 669,500 |
| 02 Apr 2024 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 607,200 |
| 01 Apr 2024 | 6.27 | 6.38 | 6.27 | 6.35 | 6.35 | 429,000 |
| 29 Mar 2024 | 6.22 | 6.28 | 6.16 | 6.27 | 6.27 | 232,700 |
| 27 Mar 2024 | 6.24 | 6.24 | 6.11 | 6.12 | 6.12 | 850,800 |
| 26 Mar 2024 | 6.24 | 6.25 | 6.22 | 6.23 | 6.23 | 186,800 |
| 25 Mar 2024 | 6.29 | 6.32 | 6.24 | 6.24 | 6.24 | 217,800 |
| 22 Mar 2024 | 6.25 | 6.29 | 6.24 | 6.29 | 6.29 | 195,900 |
| 21 Mar 2024 | 6.23 | 6.28 | 6.23 | 6.26 | 6.26 | 114,900 |
| 20 Mar 2024 | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | 249,700 |
| 19 Mar 2024 | 6.23 | 6.24 | 6.22 | 6.23 | 6.23 | 113,100 |
| 18 Mar 2024 | 6.23 | 6.25 | 6.18 | 6.22 | 6.22 | 136,000 |
| 15 Mar 2024 | 6.25 | 6.28 | 6.18 | 6.22 | 6.22 | 276,800 |
| 14 Mar 2024 | 6.28 | 6.29 | 6.24 | 6.25 | 6.25 | 78,700 |
| 13 Mar 2024 | 6.21 | 6.28 | 6.20 | 6.28 | 6.28 | 136,700 |
| 12 Mar 2024 | 6.22 | 6.24 | 6.21 | 6.21 | 6.21 | 102,500 |
| 11 Mar 2024 | 6.22 | 6.24 | 6.20 | 6.22 | 6.22 | 141,600 |
| 08 Mar 2024 | 6.16 | 6.25 | 6.12 | 6.24 | 6.24 | 126,500 |
| 07 Mar 2024 | 6.18 | 6.22 | 6.15 | 6.16 | 6.16 | 412,700 |
| 06 Mar 2024 | 6.30 | 6.30 | 6.15 | 6.17 | 6.17 | 450,500 |
| 05 Mar 2024 | 6.38 | 6.42 | 6.28 | 6.32 | 6.32 | 329,700 |
| 04 Mar 2024 | 6.40 | 6.43 | 6.37 | 6.38 | 6.38 | 150,500 |
| 01 Mar 2024 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 275,100 |
| 29 Feb 2024 | 6.45 | 6.45 | 6.30 | 6.34 | 6.34 | 166,300 |
| 28 Feb 2024 | 6.48 | 6.50 | 6.37 | 6.42 | 6.42 | 284,300 |
| 27 Feb 2024 | 6.53 | 6.54 | 6.43 | 6.47 | 6.47 | 319,200 |
| 26 Feb 2024 | 6.30 | 6.56 | 6.30 | 6.48 | 6.48 | 1,124,100 |
| 23 Feb 2024 | 6.26 | 6.30 | 6.24 | 6.30 | 6.30 | 424,200 |
| 22 Feb 2024 | 6.29 | 6.29 | 6.24 | 6.26 | 6.26 | 109,000 |
| 21 Feb 2024 | 6.23 | 6.28 | 6.20 | 6.28 | 6.28 | 324,600 |
| 20 Feb 2024 | 6.28 | 6.30 | 6.20 | 6.23 | 6.23 | 429,400 |
| 19 Feb 2024 | 6.19 | 6.31 | 6.19 | 6.29 | 6.29 | 581,100 |
| 16 Feb 2024 | 6.16 | 6.18 | 6.14 | 6.18 | 6.18 | 183,100 |
| 15 Feb 2024 | 6.14 | 6.19 | 6.10 | 6.14 | 6.14 | 583,200 |
| 14 Feb 2024 | 6.05 | 6.15 | 6.05 | 6.12 | 6.12 | 521,500 |
| 13 Feb 2024 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 374,300 |
| 09 Feb 2024 | 6.01 | 6.01 | 5.96 | 5.99 | 5.99 | 193,600 |
| 08 Feb 2024 | 5.95 | 6.06 | 5.94 | 6.01 | 6.01 | 376,600 |
| 07 Feb 2024 | 5.94 | 5.97 | 5.92 | 5.93 | 5.93 | 275,500 |
| 06 Feb 2024 | 5.92 | 5.96 | 5.89 | 5.94 | 5.94 | 381,600 |
| 05 Feb 2024 | 5.90 | 5.93 | 5.85 | 5.92 | 5.92 | 387,400 |
| 02 Feb 2024 | 5.90 | 5.92 | 5.86 | 5.89 | 5.89 | 353,400 |
| 31 Jan 2024 | 5.94 | 5.94 | 5.86 | 5.90 | 5.90 | 515,700 |
| 30 Jan 2024 | 5.90 | 6.00 | 5.88 | 5.94 | 5.94 | 931,600 |
| 29 Jan 2024 | 5.80 | 5.90 | 5.80 | 5.87 | 5.87 | 476,300 |
| 26 Jan 2024 | 5.75 | 5.83 | 5.75 | 5.81 | 5.81 | 251,400 |
| 24 Jan 2024 | 5.75 | 5.78 | 5.75 | 5.75 | 5.75 | 332,400 |
| 23 Jan 2024 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 194,800 |
| 22 Jan 2024 | 5.77 | 5.78 | 5.73 | 5.74 | 5.74 | 370,100 |
| 19 Jan 2024 | 5.75 | 5.79 | 5.75 | 5.76 | 5.76 | 256,000 |
| 18 Jan 2024 | 5.79 | 5.80 | 5.70 | 5.75 | 5.75 | 480,500 |
| 17 Jan 2024 | 5.84 | 5.84 | 5.78 | 5.80 | 5.80 | 333,900 |
| 16 Jan 2024 | 5.81 | 5.89 | 5.79 | 5.84 | 5.84 | 306,300 |
| 15 Jan 2024 | 5.82 | 5.85 | 5.79 | 5.81 | 5.81 | 445,000 |
| 12 Jan 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | 301,100 |
| 11 Jan 2024 | 5.82 | 5.85 | 5.81 | 5.83 | 5.83 | 212,600 |
| 10 Jan 2024 | 5.88 | 5.89 | 5.81 | 5.82 | 5.82 | 446,700 |
| 09 Jan 2024 | 5.80 | 5.95 | 5.80 | 5.87 | 5.87 | 1,094,400 |
| 08 Jan 2024 | 5.78 | 5.79 | 5.74 | 5.77 | 5.77 | 476,700 |
| 05 Jan 2024 | 5.77 | 5.78 | 5.75 | 5.76 | 5.76 | 333,200 |
| 04 Jan 2024 | 5.76 | 5.80 | 5.72 | 5.78 | 5.78 | 364,000 |
| *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.