Yahoo

Mail

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
63,662.27
+597.78(+0.95%)
CMC Crypto 200
1,326.48
+49.50(+3.92%)

CAM Resources Berhad (7128.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3800

0.0000

(0.00%)

At close: 04:11PM 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	0.3800	0.3800	0.3800	0.3800	0.3800	5,200
02 May 2024	0.3850	0.3850	0.3800	0.3800	0.3800	20,000
30 Apr 2024	0.3800	0.3850	0.3800	0.3850	0.3850	19,000
29 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	10,000
26 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	35,700
25 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	30,000
24 Apr 2024	0.3850	0.3850	0.3800	0.3850	0.3850	147,000
23 Apr 2024	0.3850	0.3950	0.3850	0.3850	0.3850	42,000
22 Apr 2024	0.3850	0.3850	0.3800	0.3850	0.3850	69,200
19 Apr 2024	0.3900	0.3900	0.3800	0.3900	0.3900	76,000
18 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	30,000
17 Apr 2024	0.4000	0.4000	0.3950	0.4000	0.4000	60,000
16 Apr 2024	0.3900	0.4000	0.3900	0.4000	0.4000	129,600
15 Apr 2024	0.4000	0.4100	0.4000	0.4050	0.4050	110,900
12 Apr 2024	0.4000	0.4050	0.4000	0.4050	0.4050	28,600
09 Apr 2024	0.4050	0.4100	0.4000	0.4100	0.4100	75,500
08 Apr 2024	0.4100	0.4150	0.4050	0.4050	0.4050	86,800
05 Apr 2024	0.3950	0.4050	0.3950	0.4050	0.4050	167,600
04 Apr 2024	0.3800	0.4000	0.3800	0.3950	0.3950	311,600
03 Apr 2024	0.3800	0.3850	0.3750	0.3800	0.3800	111,000
02 Apr 2024	0.3850	0.3900	0.3850	0.3900	0.3900	40,100
01 Apr 2024	0.3850	0.3850	0.3800	0.3850	0.3850	28,300
29 Mar 2024	0.3900	0.3950	0.3900	0.3900	0.3900	4,900
27 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	82,100
25 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	137,000
22 Mar 2024	0.3800	0.3900	0.3800	0.3800	0.3800	43,300
21 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
20 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	22,700
19 Mar 2024	0.3800	0.3900	0.3800	0.3800	0.3800	67,000
18 Mar 2024	0.3900	0.3900	0.3800	0.3800	0.3800	31,000
15 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	100
14 Mar 2024	0.3900	0.3900	0.3850	0.3850	0.3850	95,000
13 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	10,000
12 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
11 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	100
08 Mar 2024	0.3950	0.3950	0.3850	0.3900	0.3900	88,600
07 Mar 2024	0.3800	0.3900	0.3750	0.3900	0.3900	143,000
06 Mar 2024	0.3800	0.3800	0.3750	0.3750	0.3750	58,000
05 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3800	337,900
04 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3800	87,100
01 Mar 2024	0.3850	0.3950	0.3850	0.3850	0.3850	90,000
29 Feb 2024	0.3900	0.3900	0.3850	0.3900	0.3900	96,100
28 Feb 2024	0.3950	0.3950	0.3900	0.3900	0.3900	149,200
27 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	20,000
26 Feb 2024	0.3950	0.4000	0.3950	0.4000	0.4000	48,700
23 Feb 2024	0.3900	0.4050	0.3900	0.3950	0.3950	104,200
22 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3950	295,200
21 Feb 2024	0.4000	0.4000	0.3950	0.4000	0.4000	346,200
20 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	80,100
19 Feb 2024	0.3850	0.4000	0.3850	0.3950	0.3950	187,100
16 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3900	180,700
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	83,200
14 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,800
13 Feb 2024	0.3850	0.3900	0.3750	0.3900	0.3900	100,400
09 Feb 2024	0.3800	0.3850	0.3800	0.3800	0.3800	173,800
08 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	325,000
07 Feb 2024	0.3850	0.3850	0.3800	0.3850	0.3850	322,200
06 Feb 2024	0.3900	0.3900	0.3850	0.3850	0.3850	135,600
05 Feb 2024	0.3850	0.4100	0.3850	0.3900	0.3900	117,800
02 Feb 2024	0.3900	0.3950	0.3850	0.3900	0.3900	140,400
31 Jan 2024	0.3950	0.4000	0.3900	0.3900	0.3900	436,800
30 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	93,200
29 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	280,700
26 Jan 2024	0.4000	0.4100	0.3950	0.4000	0.4000	40,000
24 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	108,000
23 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,600
22 Jan 2024	0.3900	0.4100	0.3900	0.4100	0.4100	442,200
19 Jan 2024	0.3850	0.3950	0.3850	0.3950	0.3950	35,000
18 Jan 2024	0.3950	0.4000	0.3900	0.4000	0.4000	259,400
17 Jan 2024	0.4100	0.4100	0.3800	0.4000	0.4000	589,900
16 Jan 2024	0.4100	0.4200	0.4050	0.4100	0.4100	391,100
15 Jan 2024	0.4050	0.4100	0.4000	0.4100	0.4100	559,400
12 Jan 2024	0.4150	0.4150	0.4000	0.4000	0.4000	362,700
11 Jan 2024	0.4200	0.4200	0.4100	0.4150	0.4150	384,100
10 Jan 2024	0.4150	0.4250	0.4150	0.4250	0.4250	66,000
09 Jan 2024	0.4200	0.4250	0.4150	0.4250	0.4250	126,900
08 Jan 2024	0.4200	0.4250	0.4200	0.4250	0.4250	233,700
05 Jan 2024	0.4300	0.4300	0.4250	0.4300	0.4300	364,500
04 Jan 2024	0.4250	0.4450	0.4250	0.4300	0.4300	1,349,000
03 Jan 2024	0.4300	0.4300	0.4250	0.4250	0.4250	141,800
02 Jan 2024	0.4200	0.4250	0.4150	0.4250	0.4250	341,500
29 Dec 2023	0.4150	0.4200	0.4150	0.4200	0.4200	224,700
28 Dec 2023	0.4200	0.4300	0.4150	0.4200	0.4200	96,300
27 Dec 2023	0.4300	0.4300	0.4200	0.4200	0.4200	78,200
26 Dec 2023	0.4250	0.4300	0.4200	0.4300	0.4300	171,000
22 Dec 2023	0.4100	0.4400	0.4050	0.4250	0.4250	773,000
21 Dec 2023	0.4050	0.4100	0.4050	0.4050	0.4050	103,800
20 Dec 2023	0.4150	0.4150	0.4100	0.4100	0.4100	233,000
19 Dec 2023	0.4000	0.4100	0.4000	0.4100	0.4100	172,600
18 Dec 2023	0.4100	0.4150	0.4050	0.4050	0.4050	190,800
18 Dec 2023	0.01 Dividend
15 Dec 2023	0.4350	0.4350	0.4150	0.4150	0.4050	304,600
14 Dec 2023	0.4150	0.4400	0.4150	0.4350	0.4245	1,104,500
13 Dec 2023	0.4350	0.4350	0.4200	0.4200	0.4099	289,900
12 Dec 2023	0.4250	0.4350	0.4200	0.4250	0.4148	152,400
11 Dec 2023	0.4250	0.4300	0.4150	0.4250	0.4148	908,800
08 Dec 2023	0.4300	0.4300	0.4250	0.4250	0.4148	75,200
07 Dec 2023	0.4200	0.4300	0.4100	0.4250	0.4148	951,100
06 Dec 2023	0.4100	0.4250	0.4050	0.4200	0.4099	723,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,662.27+597.78(+0.95%)

CMC Crypto 2001,326.48+49.50(+3.92%)

CAM Resources Berhad (7128.KL)

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
63,662.27
+597.78(+0.95%)

CMC Crypto 200
1,326.48
+49.50(+3.92%)