Singapore markets close in 5 hours 42 minutes
Straits Times Index
3,313.00 +5.10 (+0.15%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,921.41 -274.19 (-1.43%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,412.11 -525.47 (-0.75%) CMC Crypto 200
1,511.79 -14.63 (-0.96%)
Central Global Berhad (8052.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 11:03AM MYT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 3,317,900 |
| 21 May 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 5,066,700 |
| 20 May 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 6,149,800 |
| 17 May 2024 | 0.8200 | 0.8350 | 0.8150 | 0.8350 | 0.8350 | 9,272,000 |
| 16 May 2024 | 0.8300 | 0.8350 | 0.8100 | 0.8250 | 0.8250 | 5,658,100 |
| 15 May 2024 | 0.8350 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 5,989,700 |
| 14 May 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 8,036,000 |
| 13 May 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8350 | 0.8350 | 5,907,200 |
| 10 May 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8350 | 0.8350 | 7,085,400 |
| 09 May 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 9,333,200 |
| 08 May 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 4,547,400 |
| 07 May 2024 | 0.8350 | 0.8450 | 0.8300 | 0.8400 | 0.8400 | 5,386,900 |
| 06 May 2024 | 0.8450 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 7,999,700 |
| 03 May 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 4,056,600 |
| 02 May 2024 | 0.8450 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 4,811,700 |
| 30 Apr 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 5,898,800 |
| 29 Apr 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 3,229,800 |
| 26 Apr 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 3,812,700 |
| 25 Apr 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 4,733,700 |
| 24 Apr 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 4,299,400 |
| 23 Apr 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 3,391,200 |
| 22 Apr 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 5,323,900 |
| 19 Apr 2024 | 0.8350 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 7,501,800 |
| 18 Apr 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 3,533,200 |
| 17 Apr 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 5,062,100 |
| 16 Apr 2024 | 0.8400 | 0.8400 | 0.8150 | 0.8300 | 0.8300 | 5,936,200 |
| 15 Apr 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 2,957,000 |
| 12 Apr 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 4,047,800 |
| 09 Apr 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 3,955,700 |
| 08 Apr 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 2,546,400 |
| 05 Apr 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 5,460,400 |
| 04 Apr 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 4,299,900 |
| 03 Apr 2024 | 0.8500 | 0.8500 | 0.8250 | 0.8400 | 0.8400 | 4,099,600 |
| 02 Apr 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 6,033,700 |
| 01 Apr 2024 | 0.8250 | 0.8450 | 0.8250 | 0.8400 | 0.8400 | 5,184,200 |
| 29 Mar 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 3,717,900 |
| 27 Mar 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 4,902,700 |
| 26 Mar 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 6,215,800 |
| 25 Mar 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 4,793,400 |
| 22 Mar 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 6,428,200 |
| 21 Mar 2024 | 0.7950 | 0.8050 | 0.7850 | 0.8000 | 0.8000 | 6,950,700 |
| 20 Mar 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 6,452,200 |
| 19 Mar 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 5,790,000 |
| 18 Mar 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8100 | 0.8100 | 4,782,500 |
| 15 Mar 2024 | 0.8350 | 0.8450 | 0.8150 | 0.8200 | 0.8200 | 3,861,600 |
| 14 Mar 2024 | 0.8050 | 0.8650 | 0.8050 | 0.8400 | 0.8400 | 8,010,800 |
| 13 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 4,197,000 |
| 12 Mar 2024 | 0.8000 | 0.8100 | 0.7850 | 0.8100 | 0.8100 | 4,221,700 |
| 11 Mar 2024 | 0.8000 | 0.8150 | 0.7750 | 0.8050 | 0.8050 | 7,112,900 |
| 08 Mar 2024 | 0.8850 | 0.8850 | 0.7800 | 0.8050 | 0.8050 | 4,938,500 |
| 07 Mar 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9300 | 0.9300 | 1,746,600 |
| 07 Mar 2024 | 4:1 Stock split | |||||
| 06 Mar 2024 | 0.8375 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 7,483,600 |
| 05 Mar 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8425 | 0.8425 | 4,293,600 |
| 04 Mar 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 2,733,200 |
| 01 Mar 2024 | 0.8200 | 0.8275 | 0.8175 | 0.8175 | 0.8175 | 3,552,000 |
| 29 Feb 2024 | 0.7875 | 0.8275 | 0.7825 | 0.8150 | 0.8150 | 5,979,600 |
| 28 Feb 2024 | 0.8300 | 0.8325 | 0.8125 | 0.8200 | 0.8200 | 3,882,800 |
| 27 Feb 2024 | 0.8250 | 0.8450 | 0.8100 | 0.8325 | 0.8325 | 4,779,200 |
| 26 Feb 2024 | 0.8175 | 0.8675 | 0.8175 | 0.8250 | 0.8250 | 5,430,800 |
| 23 Feb 2024 | 0.8125 | 0.8175 | 0.8075 | 0.8175 | 0.8175 | 3,889,200 |
| 22 Feb 2024 | 0.8100 | 0.8175 | 0.8075 | 0.8125 | 0.8125 | 2,250,000 |
| 21 Feb 2024 | 0.8100 | 0.8175 | 0.8100 | 0.8175 | 0.8175 | 5,195,600 |
| 20 Feb 2024 | 0.8100 | 0.8175 | 0.8100 | 0.8175 | 0.8175 | 2,722,800 |
| 19 Feb 2024 | 0.8125 | 0.8175 | 0.8100 | 0.8100 | 0.8100 | 2,601,200 |
| 16 Feb 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8125 | 0.8125 | 5,944,000 |
| 15 Feb 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 2,986,800 |
| 14 Feb 2024 | 0.8125 | 0.8125 | 0.8100 | 0.8125 | 0.8125 | 1,675,200 |
| 13 Feb 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 5,747,200 |
| 09 Feb 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 1,468,800 |
| 08 Feb 2024 | 0.8050 | 0.8125 | 0.8050 | 0.8075 | 0.8075 | 1,678,400 |
| 07 Feb 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 7,147,600 |
| 06 Feb 2024 | 0.8125 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 2,132,000 |
| 05 Feb 2024 | 0.8025 | 0.8150 | 0.8025 | 0.8150 | 0.8150 | 2,892,800 |
| 02 Feb 2024 | 0.8000 | 0.8125 | 0.8000 | 0.8050 | 0.8050 | 9,597,600 |
| 31 Jan 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 580,400 |
| 30 Jan 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 1,156,100 |
| 29 Jan 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 2,076,100 |
| 26 Jan 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 525,800 |
| 24 Jan 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1700 | 3.1700 | 1,163,300 |
| 23 Jan 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 2,200,900 |
| 22 Jan 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 1,322,100 |
| 19 Jan 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 2,303,300 |
| 18 Jan 2024 | 3.1900 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 5,036,900 |
| 17 Jan 2024 | 3.2000 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 2,292,700 |
| 16 Jan 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 2,727,500 |
| 15 Jan 2024 | 3.2100 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 3,200,600 |
| 12 Jan 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 1,104,000 |
| 11 Jan 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 2,145,700 |
| 10 Jan 2024 | 3.2300 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 2,660,000 |
| 09 Jan 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.2300 | 1,085,200 |
| 08 Jan 2024 | 3.2100 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 2,386,600 |
| 05 Jan 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 2,919,600 |
| 04 Jan 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 1,697,500 |
| 03 Jan 2024 | 3.0700 | 3.1200 | 3.0700 | 3.0900 | 3.0900 | 2,334,800 |
| 02 Jan 2024 | 3.0900 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 2,944,400 |
| 29 Dec 2023 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 1,849,000 |
| 28 Dec 2023 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.1000 | 1,956,900 |
| 27 Dec 2023 | 3.1200 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 2,384,100 |
| 26 Dec 2023 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.1100 | 1,853,500 |
| *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.