Singapore markets open in 4 hours 55 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,114.71 -757.79 (-1.19%) CMC Crypto 200
1,359.61 +46.98 (+3.58%)
UMS-Neiken Group Berhad (7227.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9250 | 0.9250 | 73,300 |
| 03 May 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 20,000 |
| 02 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,000 |
| 30 Apr 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 1,300 |
| 29 Apr 2024 | 0.9600 | 0.9600 | 0.9150 | 0.9150 | 0.9150 | 24,100 |
| 26 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 6,000 |
| 25 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 24 Apr 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | 25,100 |
| 23 Apr 2024 | 0.9400 | 0.9450 | 0.9400 | 0.9450 | 0.9450 | 36,600 |
| 22 Apr 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 9,300 |
| 19 Apr 2024 | 0.9250 | 0.9250 | 0.8950 | 0.9000 | 0.9000 | 98,600 |
| 18 Apr 2024 | 0.9100 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 25,500 |
| 17 Apr 2024 | 0.9600 | 0.9600 | 0.9350 | 0.9350 | 0.9350 | 72,000 |
| 16 Apr 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 52,000 |
| 15 Apr 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 94,200 |
| 15 Apr 2024 | 0.1 Dividend | |||||
| 12 Apr 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | 1.1000 | 389,200 |
| 09 Apr 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.1458 | 98,400 |
| 08 Apr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.1367 | 160,900 |
| 05 Apr 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.1458 | 107,400 |
| 04 Apr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.1642 | 123,800 |
| 03 Apr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2600 | 1.1550 | 313,500 |
| 02 Apr 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.0908 | 50,100 |
| 01 Apr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1900 | 1.0908 | 179,500 |
| 29 Mar 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.0817 | 237,700 |
| 27 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.0450 | 57,400 |
| 26 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0358 | 125,400 |
| 25 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.0358 | 61,000 |
| 22 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0267 | 9,700 |
| 21 Mar 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.0450 | 49,700 |
| 20 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.0358 | 234,900 |
| 19 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0267 | 26,700 |
| 18 Mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.0450 | 201,100 |
| 15 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.0358 | 27,800 |
| 14 Mar 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.0358 | 53,900 |
| 13 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.0175 | 20,000 |
| 12 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0175 | 114,000 |
| 11 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0175 | 23,000 |
| 08 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.0267 | 36,500 |
| 07 Mar 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.0358 | 68,500 |
| 06 Mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0083 | 12,500 |
| 05 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0083 | 22,500 |
| 04 Mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0083 | 92,600 |
| 01 Mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0083 | 23,900 |
| 29 Feb 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.0175 | 37,000 |
| 28 Feb 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1200 | 1.0267 | 94,400 |
| 27 Feb 2024 | 1.0600 | 1.1500 | 1.0300 | 1.1200 | 1.0267 | 518,300 |
| 26 Feb 2024 | 0.9500 | 0.9800 | 0.9050 | 0.9400 | 0.8617 | 20,600 |
| 23 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8708 | 2,500 |
| 22 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8663 | 5,000 |
| 21 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8663 | - |
| 20 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8663 | - |
| 19 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8663 | - |
| 16 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8663 | - |
| 15 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8663 | - |
| 14 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8663 | - |
| 13 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8663 | - |
| 09 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8663 | 5,000 |
| 08 Feb 2024 | 0.9400 | 0.9500 | 0.9050 | 0.9500 | 0.8708 | 57,400 |
| 07 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8296 | - |
| 06 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8296 | - |
| 05 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8296 | - |
| 02 Feb 2024 | 0.9050 | 0.9900 | 0.9050 | 0.9050 | 0.8296 | 37,300 |
| 31 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 30 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 29 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 26 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 24 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 23 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 22 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 19 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 18 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | 5,000 |
| 17 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 16 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 15 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 12 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 11 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 10 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| 09 Jan 2024 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.8433 | 14,000 |
| 08 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8479 | - |
| 05 Jan 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9250 | 0.8479 | 43,400 |
| 04 Jan 2024 | 0.9050 | 0.9250 | 0.9050 | 0.9250 | 0.8479 | 6,000 |
| 03 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.8617 | - |
| 02 Jan 2024 | 0.9050 | 0.9400 | 0.9050 | 0.9400 | 0.8617 | 3,600 |
| 29 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 28 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 27 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 26 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 22 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 21 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | 16,000 |
| 20 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 19 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 18 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | 20,000 |
| 15 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 14 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | 20,000 |
| 13 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 12 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 11 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | - |
| 08 Dec 2023 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.8250 | 6,000 |
| 07 Dec 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8433 | - |
| *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.