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
63,303.55 +150.79 (+0.24%) CMC Crypto 200
1,317.36 +40.39 (+3.16%)
VSTECS Berhad (5162.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 430,400 |
| 02 May 2024 | 2.6200 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 310,600 |
| 30 Apr 2024 | 2.5300 | 2.6800 | 2.5300 | 2.6200 | 2.6200 | 781,900 |
| 29 Apr 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 232,900 |
| 26 Apr 2024 | 2.5300 | 2.5300 | 2.4800 | 2.5200 | 2.5200 | 327,800 |
| 25 Apr 2024 | 2.5300 | 2.5500 | 2.4700 | 2.5400 | 2.5400 | 520,000 |
| 24 Apr 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 462,700 |
| 23 Apr 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 429,300 |
| 23 Apr 2024 | 0.041 Dividend | |||||
| 22 Apr 2024 | 2.4500 | 2.5400 | 2.4400 | 2.5400 | 2.4990 | 605,500 |
| 19 Apr 2024 | 2.5000 | 2.5500 | 2.4000 | 2.4600 | 2.4203 | 941,400 |
| 18 Apr 2024 | 2.5600 | 2.5700 | 2.4600 | 2.5000 | 2.4596 | 571,900 |
| 17 Apr 2024 | 2.4400 | 2.5700 | 2.4400 | 2.5600 | 2.5187 | 1,018,200 |
| 16 Apr 2024 | 2.5200 | 2.5600 | 2.4000 | 2.4200 | 2.3809 | 2,141,100 |
| 15 Apr 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5700 | 2.5285 | 1,761,400 |
| 12 Apr 2024 | 2.7000 | 2.7800 | 2.6800 | 2.7300 | 2.6859 | 1,648,600 |
| 09 Apr 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6900 | 2.6466 | 556,000 |
| 08 Apr 2024 | 2.6600 | 2.7400 | 2.6500 | 2.6700 | 2.6269 | 1,163,600 |
| 05 Apr 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6600 | 2.6171 | 1,328,600 |
| 04 Apr 2024 | 2.7000 | 2.7100 | 2.6300 | 2.7000 | 2.6564 | 820,100 |
| 03 Apr 2024 | 2.6100 | 2.7400 | 2.6000 | 2.7000 | 2.6564 | 1,297,000 |
| 02 Apr 2024 | 2.6300 | 2.6700 | 2.5900 | 2.6100 | 2.5679 | 927,300 |
| 01 Apr 2024 | 2.5400 | 2.6700 | 2.5000 | 2.6300 | 2.5875 | 1,492,800 |
| 29 Mar 2024 | 2.4500 | 2.6000 | 2.4500 | 2.5400 | 2.4990 | 1,472,200 |
| 27 Mar 2024 | 2.5800 | 2.7000 | 2.4500 | 2.4500 | 2.4105 | 2,948,400 |
| 26 Mar 2024 | 2.3700 | 2.5600 | 2.3600 | 2.5600 | 2.5187 | 1,910,300 |
| 25 Mar 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3700 | 2.3317 | 942,400 |
| 22 Mar 2024 | 2.3800 | 2.4400 | 2.3000 | 2.3800 | 2.3416 | 1,514,800 |
| 21 Mar 2024 | 2.2000 | 2.4000 | 2.2000 | 2.3700 | 2.3317 | 3,207,100 |
| 20 Mar 2024 | 2.0600 | 2.2000 | 2.0600 | 2.2000 | 2.1645 | 1,847,500 |
| 19 Mar 2024 | 2.0800 | 2.0800 | 2.0100 | 2.0400 | 2.0071 | 522,400 |
| 18 Mar 2024 | 1.9600 | 2.0600 | 1.9500 | 2.0600 | 2.0267 | 1,032,100 |
| 15 Mar 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | 1.9185 | 634,700 |
| 14 Mar 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9700 | 1.9382 | 610,500 |
| 13 Mar 2024 | 1.9800 | 1.9900 | 1.9400 | 1.9800 | 1.9480 | 747,700 |
| 12 Mar 2024 | 1.8700 | 2.0000 | 1.8600 | 1.9700 | 1.9382 | 2,050,400 |
| 11 Mar 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8700 | 1.8398 | 509,200 |
| 08 Mar 2024 | 1.8300 | 1.9200 | 1.8300 | 1.9000 | 1.8693 | 1,822,800 |
| 07 Mar 2024 | 1.7600 | 1.8300 | 1.7300 | 1.8300 | 1.8005 | 1,081,300 |
| 06 Mar 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7600 | 1.7316 | 387,700 |
| 05 Mar 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7700 | 1.7414 | 471,600 |
| 04 Mar 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7900 | 1.7611 | 1,489,600 |
| 01 Mar 2024 | 1.6300 | 1.7000 | 1.6200 | 1.6500 | 1.6234 | 1,061,600 |
| 29 Feb 2024 | 1.6100 | 1.6500 | 1.5600 | 1.6400 | 1.6135 | 752,700 |
| 28 Feb 2024 | 1.5500 | 1.6300 | 1.5400 | 1.6100 | 1.5840 | 2,237,100 |
| 27 Feb 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.4758 | 141,200 |
| 26 Feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.4758 | 223,500 |
| 23 Feb 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.4758 | 189,800 |
| 22 Feb 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.4856 | 132,000 |
| 21 Feb 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5053 | 252,400 |
| 20 Feb 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | 1.5053 | 1,011,200 |
| 19 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4659 | 141,700 |
| 16 Feb 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4463 | 121,700 |
| 15 Feb 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4561 | 98,100 |
| 14 Feb 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4463 | 67,700 |
| 13 Feb 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4561 | 64,700 |
| 09 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4561 | 94,600 |
| 08 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4659 | 340,300 |
| 07 Feb 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4561 | 194,100 |
| 06 Feb 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4364 | 323,200 |
| 05 Feb 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4700 | 1.4463 | 329,700 |
| 02 Feb 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4561 | 370,400 |
| 31 Jan 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4659 | 503,800 |
| 30 Jan 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4364 | 1,443,700 |
| 29 Jan 2024 | 1.4400 | 1.4700 | 1.4200 | 1.4400 | 1.4168 | 488,900 |
| 26 Jan 2024 | 1.3500 | 1.4600 | 1.3500 | 1.4400 | 1.4168 | 2,193,600 |
| 24 Jan 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3380 | 227,700 |
| 23 Jan 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3282 | 108,900 |
| 22 Jan 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3380 | 251,600 |
| 19 Jan 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3380 | 239,700 |
| 18 Jan 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3380 | 155,400 |
| 17 Jan 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3282 | 150,500 |
| 16 Jan 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3282 | 256,000 |
| 15 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3184 | 166,900 |
| 12 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3085 | 91,300 |
| 11 Jan 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3085 | 36,300 |
| 10 Jan 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3085 | 35,100 |
| 09 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3085 | 30,500 |
| 08 Jan 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3085 | 98,400 |
| 05 Jan 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3085 | 220,500 |
| 04 Jan 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2987 | 85,000 |
| 03 Jan 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3300 | 1.3085 | 396,300 |
| 02 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3085 | 75,700 |
| 29 Dec 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2987 | 60,100 |
| 28 Dec 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.2889 | 28,200 |
| 27 Dec 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.2987 | 33,100 |
| 26 Dec 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2889 | 15,100 |
| 22 Dec 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.2790 | 33,500 |
| 21 Dec 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2692 | 109,100 |
| 20 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2790 | 39,300 |
| 19 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2790 | 62,500 |
| 18 Dec 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2790 | 310,600 |
| 18 Dec 2023 | 0.025 Dividend | |||||
| 15 Dec 2023 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.2741 | 542,300 |
| 14 Dec 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.2837 | 338,500 |
| 13 Dec 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.2837 | 81,000 |
| 12 Dec 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.2837 | 12,000 |
| 11 Dec 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.2644 | 768,600 |
| 08 Dec 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2741 | 271,400 |
| 07 Dec 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.2934 | 381,800 |
| *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.