Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,189.54
-216.12(-0.56%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,107.68
-3,518.16(-5.53%)
CMC Crypto 200
1,285.93
-53.14(-3.97%)

CCK Consolidated Holdings Berhad (7035.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

1.1000

0.0000

(0.00%)

At close: 04:50PM 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	1.1000	1.1100	1.0900	1.1000	1.1000	394,300
29 Apr 2024	1.0800	1.1100	1.0700	1.1000	1.1000	1,417,700
26 Apr 2024	1.0700	1.0800	1.0600	1.0800	1.0800	406,100
25 Apr 2024	1.0700	1.0900	1.0600	1.0700	1.0700	610,400
24 Apr 2024	1.0500	1.0800	1.0500	1.0700	1.0700	2,193,500
23 Apr 2024	1.0400	1.0500	1.0300	1.0500	1.0500	719,200
22 Apr 2024	1.0200	1.0400	1.0200	1.0400	1.0400	570,500
19 Apr 2024	1.0300	1.0400	1.0000	1.0200	1.0200	1,084,700
18 Apr 2024	1.0000	1.0300	1.0000	1.0200	1.0200	645,800
17 Apr 2024	0.9950	1.0200	0.9950	1.0200	1.0200	655,400
16 Apr 2024	1.0100	1.0200	0.9800	0.9950	0.9950	2,369,800
15 Apr 2024	1.0200	1.0300	1.0000	1.0100	1.0100	1,466,900
12 Apr 2024	1.0400	1.0500	1.0200	1.0300	1.0300	740,100
09 Apr 2024	1.0400	1.0500	1.0300	1.0300	1.0300	370,500
08 Apr 2024	1.0500	1.0500	1.0300	1.0300	1.0300	485,600
05 Apr 2024	1.0300	1.0500	1.0300	1.0500	1.0500	374,500
04 Apr 2024	1.0300	1.0500	1.0300	1.0500	1.0500	1,115,500
03 Apr 2024	1.0100	1.0300	1.0100	1.0200	1.0200	314,300
02 Apr 2024	1.0200	1.0300	1.0000	1.0100	1.0100	936,600
01 Apr 2024	1.0100	1.0200	1.0000	1.0200	1.0200	640,400
29 Mar 2024	1.0200	1.0300	1.0000	1.0200	1.0200	982,200
27 Mar 2024	1.0400	1.0400	1.0100	1.0200	1.0200	384,000
26 Mar 2024	1.0300	1.0400	1.0200	1.0300	1.0300	312,900
25 Mar 2024	1.0300	1.0300	1.0200	1.0300	1.0300	198,600
22 Mar 2024	1.0500	1.0500	1.0200	1.0300	1.0300	757,000
21 Mar 2024	1.0100	1.0500	1.0100	1.0500	1.0500	739,100
20 Mar 2024	1.0100	1.0200	1.0000	1.0100	1.0100	594,700
19 Mar 2024	1.0000	1.0100	0.9950	1.0100	1.0100	504,000
18 Mar 2024	1.0300	1.0300	0.9850	0.9950	0.9950	1,278,500
15 Mar 2024	1.0300	1.0400	1.0100	1.0200	1.0200	781,900
14 Mar 2024	0.9950	1.0400	0.9950	1.0200	1.0200	2,731,000
13 Mar 2024	0.9750	0.9950	0.9600	0.9900	0.9900	1,205,200
12 Mar 2024	0.9600	0.9750	0.9600	0.9600	0.9600	266,000
11 Mar 2024	0.9650	0.9800	0.9600	0.9650	0.9650	391,300
08 Mar 2024	0.9550	0.9700	0.9550	0.9650	0.9650	366,800
07 Mar 2024	0.9600	0.9650	0.9500	0.9600	0.9600	355,500
06 Mar 2024	0.9700	0.9700	0.9450	0.9500	0.9500	826,600
05 Mar 2024	0.9750	0.9800	0.9600	0.9750	0.9750	680,400
04 Mar 2024	0.9600	0.9800	0.9600	0.9750	0.9750	1,011,800
01 Mar 2024	0.9750	0.9800	0.9600	0.9750	0.9750	1,422,200
29 Feb 2024	0.9550	0.9750	0.9550	0.9700	0.9700	2,530,900
28 Feb 2024	0.9700	0.9700	0.9300	0.9400	0.9400	2,592,100
27 Feb 2024	0.9950	1.0200	0.9600	0.9800	0.9800	6,391,300
26 Feb 2024	0.9650	0.9950	0.9600	0.9950	0.9950	3,483,500
23 Feb 2024	0.9500	0.9600	0.9400	0.9600	0.9600	1,397,100
22 Feb 2024	0.9450	0.9550	0.9350	0.9450	0.9450	875,500
21 Feb 2024	0.9450	0.9550	0.9350	0.9450	0.9450	1,666,000
20 Feb 2024	0.9400	0.9450	0.9250	0.9400	0.9400	1,298,600
19 Feb 2024	0.9200	0.9500	0.9200	0.9400	0.9400	3,555,700
16 Feb 2024	0.9050	0.9150	0.9000	0.9150	0.9150	1,854,900
15 Feb 2024	0.9100	0.9150	0.9050	0.9050	0.9050	388,700
14 Feb 2024	0.9150	0.9150	0.9050	0.9100	0.9100	240,800
13 Feb 2024	0.9150	0.9200	0.9100	0.9200	0.9200	139,400
09 Feb 2024	0.9050	0.9200	0.9050	0.9050	0.9050	748,200
08 Feb 2024	0.8950	0.9050	0.8950	0.9050	0.9050	176,400
07 Feb 2024	0.8950	0.9050	0.8900	0.8900	0.8900	1,319,000
06 Feb 2024	0.9000	0.9050	0.8950	0.9050	0.9050	437,700
05 Feb 2024	0.9100	0.9300	0.8950	0.9100	0.9100	849,300
02 Feb 2024	0.9000	0.9200	0.8950	0.9100	0.9100	1,019,300
31 Jan 2024	0.9100	0.9100	0.8950	0.8950	0.8950	545,900
30 Jan 2024	0.9200	0.9200	0.9050	0.9100	0.9100	180,100
29 Jan 2024	0.9200	0.9300	0.9100	0.9200	0.9200	537,800
26 Jan 2024	0.9300	0.9350	0.9150	0.9200	0.9200	812,200
24 Jan 2024	0.9100	0.9250	0.9050	0.9200	0.9200	435,100
23 Jan 2024	0.9100	0.9200	0.9050	0.9100	0.9100	454,200
22 Jan 2024	0.9300	0.9350	0.9200	0.9200	0.9200	880,900
19 Jan 2024	0.9100	0.9250	0.8900	0.9250	0.9250	1,223,400
18 Jan 2024	0.9000	0.9050	0.8500	0.8850	0.8850	2,072,200
17 Jan 2024	0.8950	0.9000	0.8900	0.8950	0.8950	897,800
16 Jan 2024	0.9100	0.9100	0.8950	0.9000	0.9000	788,500
15 Jan 2024	0.8850	0.9100	0.8750	0.9100	0.9100	1,159,000
12 Jan 2024	0.9050	0.9050	0.8850	0.8900	0.8900	639,300
11 Jan 2024	0.8700	0.9000	0.8700	0.8900	0.8900	1,800,900
10 Jan 2024	0.8750	0.8800	0.8700	0.8700	0.8700	571,300
09 Jan 2024	0.8600	0.8800	0.8600	0.8750	0.8750	1,320,000
08 Jan 2024	0.8500	0.8600	0.8400	0.8600	0.8600	964,300
05 Jan 2024	0.8350	0.8650	0.8350	0.8500	0.8500	3,655,700
04 Jan 2024	0.8200	0.8300	0.8150	0.8300	0.8300	729,000
03 Jan 2024	0.8200	0.8250	0.8100	0.8250	0.8250	845,700
02 Jan 2024	0.8300	0.8300	0.8150	0.8200	0.8200	950,400
29 Dec 2023	0.8400	0.8450	0.8250	0.8300	0.8300	1,182,200
28 Dec 2023	0.8500	0.8500	0.8400	0.8500	0.8500	317,300
27 Dec 2023	0.8450	0.8500	0.8400	0.8500	0.8500	255,200
26 Dec 2023	0.8400	0.8450	0.8300	0.8450	0.8450	269,600
22 Dec 2023	0.8350	0.8400	0.8300	0.8400	0.8400	301,000
21 Dec 2023	0.8400	0.8400	0.8350	0.8350	0.8350	136,900
20 Dec 2023	0.8400	0.8450	0.8400	0.8450	0.8450	661,700
19 Dec 2023	0.8350	0.8500	0.8250	0.8400	0.8400	653,600
18 Dec 2023	0.8500	0.8500	0.8300	0.8350	0.8350	646,700
15 Dec 2023	0.8400	0.8500	0.8400	0.8450	0.8450	920,800
14 Dec 2023	0.8250	0.8400	0.8250	0.8400	0.8400	1,076,600
13 Dec 2023	0.8250	0.8300	0.8100	0.8250	0.8250	476,800
12 Dec 2023	0.8250	0.8300	0.8200	0.8200	0.8200	644,900
11 Dec 2023	0.8100	0.8250	0.8050	0.8200	0.8200	499,000
08 Dec 2023	0.8050	0.8100	0.8000	0.8100	0.8100	382,200
07 Dec 2023	0.8000	0.8150	0.8000	0.8050	0.8050	256,600
06 Dec 2023	0.8100	0.8100	0.8000	0.8000	0.8000	644,300
05 Dec 2023	0.8050	0.8100	0.8000	0.8100	0.8100	493,600
04 Dec 2023	0.8050	0.8100	0.8050	0.8050	0.8050	407,900
01 Dec 2023	0.8100	0.8150	0.8050	0.8100	0.8100	907,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,189.54-216.12(-0.56%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,107.68-3,518.16(-5.53%)

CMC Crypto 2001,285.93-53.14(-3.97%)

CCK Consolidated Holdings Berhad (7035.KL)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,189.54
-216.12(-0.56%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,107.68
-3,518.16(-5.53%)

CMC Crypto 200
1,285.93
-53.14(-3.97%)