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
61,952.24 +2,957.56 (+5.01%) CMC Crypto 200
1,340.07 +63.09 (+4.94%)
HCK Capital Group Berhad (7105.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 03:21PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 154,200 |
| 02 May 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 201,000 |
| 30 Apr 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 258,000 |
| 29 Apr 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 158,600 |
| 26 Apr 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 157,000 |
| 25 Apr 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 242,900 |
| 24 Apr 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 164,800 |
| 23 Apr 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 149,100 |
| 22 Apr 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 217,300 |
| 19 Apr 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 165,700 |
| 18 Apr 2024 | 2.2600 | 2.2600 | 2.1400 | 2.1400 | 2.1400 | 168,000 |
| 17 Apr 2024 | 2.1300 | 2.2500 | 2.1200 | 2.2500 | 2.2500 | 220,600 |
| 16 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 209,400 |
| 15 Apr 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 159,200 |
| 12 Apr 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 164,500 |
| 09 Apr 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 315,000 |
| 08 Apr 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 190,400 |
| 05 Apr 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 200,000 |
| 04 Apr 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 205,100 |
| 03 Apr 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 320,000 |
| 02 Apr 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 150,100 |
| 01 Apr 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 208,800 |
| 29 Mar 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 129,900 |
| 27 Mar 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 195,400 |
| 26 Mar 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1300 | 2.1300 | 305,400 |
| 25 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 220,500 |
| 22 Mar 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 182,500 |
| 21 Mar 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 290,000 |
| 20 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 301,600 |
| 19 Mar 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 233,000 |
| 18 Mar 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 295,300 |
| 15 Mar 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 294,900 |
| 14 Mar 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 214,900 |
| 13 Mar 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 317,000 |
| 12 Mar 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 265,100 |
| 11 Mar 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 209,600 |
| 08 Mar 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 336,800 |
| 07 Mar 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 208,400 |
| 06 Mar 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 198,100 |
| 05 Mar 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 244,600 |
| 04 Mar 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 163,100 |
| 01 Mar 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 186,900 |
| 29 Feb 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 249,300 |
| 28 Feb 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 201,100 |
| 27 Feb 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 241,000 |
| 26 Feb 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 166,300 |
| 23 Feb 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 140,100 |
| 22 Feb 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 224,400 |
| 21 Feb 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 165,800 |
| 20 Feb 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 141,000 |
| 19 Feb 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 210,000 |
| 16 Feb 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 245,600 |
| 15 Feb 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 162,100 |
| 14 Feb 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 219,900 |
| 13 Feb 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 231,000 |
| 09 Feb 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 182,000 |
| 08 Feb 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 291,200 |
| 07 Feb 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 125,600 |
| 06 Feb 2024 | 2.1100 | 2.1100 | 2.0900 | 2.1100 | 2.1100 | 170,600 |
| 05 Feb 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 253,900 |
| 02 Feb 2024 | 2.1000 | 2.1100 | 2.0900 | 2.1100 | 2.1100 | 128,900 |
| 31 Jan 2024 | 2.1200 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 185,000 |
| 30 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 100 |
| 29 Jan 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 1,500 |
| 26 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 3,000 |
| 24 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 7,000 |
| 23 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 100 |
| 22 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 6,000 |
| 19 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2,000 |
| 18 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2,000 |
| 17 Jan 2024 | 2.0900 | 2.1500 | 2.0900 | 2.1300 | 2.1300 | 30,000 |
| 16 Jan 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.1300 | 20,900 |
| 15 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 12 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 5,000 |
| 11 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 10 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 09 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 08 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 05 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 100 |
| 04 Jan 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 3,000 |
| 03 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 02 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 29 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 28 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 27 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 26 Dec 2023 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 15,000 |
| 22 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 21 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 5,000 |
| 20 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 19 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 6,100 |
| 18 Dec 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 96,000 |
| 15 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 14 Dec 2023 | 2.0900 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 5,100 |
| 13 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 12 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 11 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 200 |
| 08 Dec 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 300 |
| 07 Dec 2023 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 1,000 |
| 06 Dec 2023 | 2.1100 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 21,800 |
| 05 Dec 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 38,100 |
| *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.