Yahoo

Mail

Singapore markets close in 27 minutes

Straits Times Index
3,287.74
-4.95(-0.15%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,207.13
+444.10(+2.50%)
FTSE 100
8,163.46
+42.22(+0.52%)
Bitcoin USD
57,874.37
+839.17(+1.47%)
CMC Crypto 200
1,265.37
-5.37(-0.42%)

ATA IMS Berhad (8176.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3200

-0.0100

(-3.03%)

As of 04:18PM MYT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.3250	0.3350	0.3150	0.3200	0.3200	17,346,800
30 Apr 2024	0.3150	0.3400	0.3000	0.3300	0.3300	19,955,500
29 Apr 2024	0.3200	0.3250	0.3100	0.3100	0.3100	7,154,200
26 Apr 2024	0.2900	0.3300	0.2900	0.3200	0.3200	46,277,700
25 Apr 2024	0.2850	0.3000	0.2800	0.2850	0.2850	6,347,200
24 Apr 2024	0.2600	0.2850	0.2600	0.2850	0.2850	6,597,500
23 Apr 2024	0.2600	0.2650	0.2550	0.2650	0.2650	899,600
22 Apr 2024	0.2550	0.2600	0.2550	0.2600	0.2600	671,500
19 Apr 2024	0.2600	0.2650	0.2500	0.2550	0.2550	2,544,000
18 Apr 2024	0.2600	0.2650	0.2550	0.2650	0.2650	1,094,100
17 Apr 2024	0.2600	0.2650	0.2550	0.2650	0.2650	1,671,800
16 Apr 2024	0.2700	0.2700	0.2600	0.2600	0.2600	3,802,700
15 Apr 2024	0.2700	0.2750	0.2700	0.2700	0.2700	184,700
12 Apr 2024	0.2650	0.2800	0.2650	0.2750	0.2750	2,279,600
09 Apr 2024	0.2650	0.2700	0.2650	0.2650	0.2650	1,263,900
08 Apr 2024	0.2650	0.2700	0.2650	0.2700	0.2700	1,215,000
05 Apr 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,802,700
04 Apr 2024	0.2600	0.2700	0.2600	0.2700	0.2700	1,570,000
03 Apr 2024	0.2700	0.2700	0.2600	0.2650	0.2650	7,320,300
02 Apr 2024	0.2850	0.2850	0.2700	0.2750	0.2750	2,630,400
01 Apr 2024	0.2750	0.2900	0.2750	0.2850	0.2850	2,054,900
29 Mar 2024	0.2800	0.2800	0.2750	0.2750	0.2750	630,700
27 Mar 2024	0.2750	0.2800	0.2750	0.2800	0.2800	379,900
26 Mar 2024	0.2700	0.3000	0.2600	0.2750	0.2750	10,795,000
25 Mar 2024	0.2700	0.2700	0.2650	0.2650	0.2650	1,160,000
22 Mar 2024	0.2750	0.2800	0.2700	0.2700	0.2700	682,900
21 Mar 2024	0.2700	0.2800	0.2700	0.2800	0.2800	2,550,900
20 Mar 2024	0.2700	0.2800	0.2650	0.2750	0.2750	3,444,200
19 Mar 2024	0.2700	0.2700	0.2650	0.2650	0.2650	1,215,300
18 Mar 2024	0.2600	0.2700	0.2550	0.2650	0.2650	2,597,400
15 Mar 2024	0.2600	0.2650	0.2550	0.2600	0.2600	1,669,900
14 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	451,800
13 Mar 2024	0.2550	0.2650	0.2550	0.2600	0.2600	1,418,000
12 Mar 2024	0.2600	0.2600	0.2500	0.2550	0.2550	1,264,200
11 Mar 2024	0.2600	0.2600	0.2500	0.2600	0.2600	1,036,600
08 Mar 2024	0.2600	0.2600	0.2550	0.2550	0.2550	601,500
07 Mar 2024	0.2600	0.2600	0.2550	0.2550	0.2550	716,400
06 Mar 2024	0.2600	0.2650	0.2600	0.2600	0.2600	632,200
05 Mar 2024	0.2650	0.2700	0.2600	0.2650	0.2650	1,622,900
04 Mar 2024	0.2650	0.2700	0.2600	0.2650	0.2650	1,258,600
01 Mar 2024	0.2650	0.2750	0.2600	0.2700	0.2700	1,298,100
29 Feb 2024	0.2700	0.2750	0.2600	0.2650	0.2650	1,765,600
28 Feb 2024	0.2700	0.2800	0.2650	0.2700	0.2700	1,028,000
27 Feb 2024	0.2800	0.2850	0.2700	0.2700	0.2700	2,795,200
26 Feb 2024	0.2850	0.2900	0.2800	0.2850	0.2850	1,669,800
23 Feb 2024	0.2900	0.2950	0.2850	0.2850	0.2850	4,314,500
22 Feb 2024	0.2800	0.2950	0.2800	0.2900	0.2900	2,997,300
21 Feb 2024	0.2800	0.3000	0.2800	0.2800	0.2800	10,633,100
20 Feb 2024	0.2850	0.2850	0.2800	0.2800	0.2800	1,855,600
19 Feb 2024	0.2900	0.2900	0.2800	0.2900	0.2900	2,172,400
16 Feb 2024	0.2900	0.3000	0.2850	0.2900	0.2900	7,311,100
15 Feb 2024	0.2800	0.2950	0.2750	0.2900	0.2900	11,975,100
14 Feb 2024	0.2800	0.2850	0.2700	0.2750	0.2750	5,242,600
13 Feb 2024	0.2600	0.2900	0.2550	0.2800	0.2800	14,540,500
09 Feb 2024	0.2600	0.2650	0.2550	0.2600	0.2600	1,092,300
08 Feb 2024	0.2600	0.2650	0.2600	0.2600	0.2600	857,500
07 Feb 2024	0.2600	0.2650	0.2550	0.2600	0.2600	713,000
06 Feb 2024	0.2600	0.2650	0.2550	0.2600	0.2600	1,495,600
05 Feb 2024	0.2650	0.2650	0.2550	0.2600	0.2600	1,025,800
02 Feb 2024	0.2650	0.2700	0.2600	0.2600	0.2600	1,509,700
31 Jan 2024	0.2650	0.2700	0.2600	0.2650	0.2650	1,792,600
30 Jan 2024	0.2750	0.2750	0.2650	0.2650	0.2650	2,398,400
29 Jan 2024	0.2850	0.2850	0.2700	0.2750	0.2750	2,818,600
26 Jan 2024	0.2850	0.2900	0.2800	0.2850	0.2850	1,117,600
24 Jan 2024	0.2900	0.2950	0.2850	0.2900	0.2900	1,744,900
23 Jan 2024	0.2850	0.2950	0.2850	0.2850	0.2850	1,334,100
22 Jan 2024	0.2950	0.2950	0.2850	0.2900	0.2900	603,400
19 Jan 2024	0.2850	0.2950	0.2800	0.2900	0.2900	1,020,400
18 Jan 2024	0.2900	0.2950	0.2700	0.2900	0.2900	1,818,500
17 Jan 2024	0.2950	0.3050	0.2850	0.2900	0.2900	2,023,500
16 Jan 2024	0.3150	0.3150	0.2950	0.2950	0.2950	2,088,000
15 Jan 2024	0.3050	0.3150	0.3050	0.3100	0.3100	800,600
12 Jan 2024	0.3150	0.3250	0.3050	0.3050	0.3050	2,588,200
11 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3200	1,131,700
10 Jan 2024	0.3300	0.3350	0.3200	0.3250	0.3250	1,557,500
09 Jan 2024	0.3300	0.3400	0.3250	0.3300	0.3300	2,374,300
08 Jan 2024	0.3350	0.3400	0.3250	0.3300	0.3300	1,594,200
05 Jan 2024	0.3450	0.3450	0.3250	0.3350	0.3350	1,040,100
04 Jan 2024	0.3300	0.3500	0.3250	0.3400	0.3400	2,824,900
03 Jan 2024	0.3300	0.3350	0.3200	0.3300	0.3300	1,755,400
02 Jan 2024	0.3000	0.3350	0.3000	0.3300	0.3300	2,764,500
29 Dec 2023	0.3000	0.3100	0.3000	0.3050	0.3050	1,066,900
28 Dec 2023	0.3050	0.3100	0.3050	0.3100	0.3100	463,700
27 Dec 2023	0.3100	0.3200	0.3100	0.3100	0.3100	1,632,300
26 Dec 2023	0.2950	0.3100	0.2950	0.3100	0.3100	2,951,600
22 Dec 2023	0.2950	0.3000	0.2900	0.2950	0.2950	824,300
21 Dec 2023	0.2950	0.3000	0.2950	0.2950	0.2950	673,000
20 Dec 2023	0.2950	0.3000	0.2900	0.2950	0.2950	1,116,100
19 Dec 2023	0.2950	0.3000	0.2900	0.2950	0.2950	1,290,700
18 Dec 2023	0.2950	0.3050	0.2900	0.2950	0.2950	1,618,200
15 Dec 2023	0.3000	0.3050	0.2950	0.2950	0.2950	853,000
14 Dec 2023	0.3000	0.3100	0.2950	0.2950	0.2950	2,883,200
13 Dec 2023	0.2850	0.3050	0.2850	0.3000	0.3000	1,876,400
12 Dec 2023	0.2950	0.3000	0.2900	0.2900	0.2900	1,007,000
11 Dec 2023	0.2850	0.3000	0.2850	0.2950	0.2950	3,523,500
08 Dec 2023	0.2850	0.2900	0.2850	0.2900	0.2900	926,000
07 Dec 2023	0.2850	0.2900	0.2800	0.2900	0.2900	1,025,300
06 Dec 2023	0.2850	0.2900	0.2850	0.2900	0.2900	541,700
05 Dec 2023	0.2850	0.2900	0.2800	0.2900	0.2900	1,668,500
04 Dec 2023	0.3000	0.3050	0.2800	0.2900	0.2900	4,583,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.74-4.95(-0.15%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,207.13+444.10(+2.50%)

FTSE 1008,163.46+42.22(+0.52%)

Bitcoin USD57,874.37+839.17(+1.47%)

CMC Crypto 2001,265.37-5.37(-0.42%)

ATA IMS Berhad (8176.KL)

Straits Times Index
3,287.74
-4.95(-0.15%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,207.13
+444.10(+2.50%)

FTSE 100
8,163.46
+42.22(+0.52%)

Bitcoin USD
57,874.37
+839.17(+1.47%)

CMC Crypto 200
1,265.37
-5.37(-0.42%)