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
63,141.23
+4,101.81(+6.95%)
CMC Crypto 200
1,363.30
+86.32(+6.76%)

Zen Tech International Berhad (0094.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0150

-0.0050

(-25.00%)

At close: 04:50PM 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	0.0150	0.0200	0.0150	0.0150	0.0150	537,200
02 May 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,911,100
30 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,900,000
29 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	95,900
26 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	81,100
25 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	762,600
24 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	562,800
23 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	202,000
22 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	259,600
19 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	229,800
18 Apr 2024	0.0150	0.0200	0.0150	0.0150	0.0150	29,900
17 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,655,400
16 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	634,200
15 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,070,900
12 Apr 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,864,500
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	353,700
08 Apr 2024	0.0200	0.0200	0.0150	0.0150	0.0150	9,010,200
05 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,329,400
04 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	2,042,700
03 Apr 2024	0.0200	0.0250	0.0200	0.0200	0.0200	113,506,300
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	551,000
01 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	705,000
29 Mar 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,560,100
27 Mar 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,347,200
26 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	947,600
25 Mar 2024	0.0200	0.0200	0.0150	0.0150	0.0150	523,300
22 Mar 2024	0.0200	0.0200	0.0150	0.0200	0.0200	372,300
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	362,600
20 Mar 2024	0.0200	0.0200	0.0150	0.0200	0.0200	425,600
19 Mar 2024	0.0200	0.0200	0.0150	0.0200	0.0200	175,500
18 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,630,500
15 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	248,600
14 Mar 2024	0.0200	0.0200	0.0150	0.0200	0.0200	92,000
13 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	370,100
12 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	245,200
11 Mar 2024	0.0200	0.0200	0.0150	0.0200	0.0200	44,700
08 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	372,800
07 Mar 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,790,600
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,800
05 Mar 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,352,800
04 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	981,500
01 Mar 2024	0.0200	0.0200	0.0150	0.0150	0.0150	7,983,000
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	633,000
28 Feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	143,800
27 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	515,400
26 Feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,251,800
23 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	886,000
22 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	707,500
21 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	404,500
20 Feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	266,000
19 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	622,500
16 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	39,800
15 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	146,400
14 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	113,400
13 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	142,000
09 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	12,000
08 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	62,000
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
06 Feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	452,000
05 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	370,000
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,276,000
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	420,000
30 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	493,700
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,292,400
26 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	586,900
24 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	517,900
23 Jan 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,430,000
22 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,411,000
19 Jan 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,466,000
18 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	8,891,500
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,881,500
16 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	4,076,800
15 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	10,390,800
12 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	23,609,300
11 Jan 2024	0.0250	0.0250	0.0200	0.0200	0.0200	4,128,500
10 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	3,485,700
09 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	3,042,700
08 Jan 2024	0.0250	0.0250	0.0200	0.0200	0.0200	12,424,200
05 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	9,957,600
04 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	8,650,100
03 Jan 2024	0.0200	0.0250	0.0150	0.0200	0.0200	23,671,100
02 Jan 2024	0.0200	0.0250	0.0150	0.0200	0.0200	15,830,000
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,424,600
28 Dec 2023	0.0200	0.0250	0.0150	0.0200	0.0200	13,871,300
27 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	35,176,300
26 Dec 2023	0.0200	0.0250	0.0200	0.0250	0.0250	10,195,700
22 Dec 2023	0.0250	0.0250	0.0150	0.0200	0.0200	30,635,400
21 Dec 2023	0.0200	0.0250	0.0200	0.0200	0.0200	3,843,200
20 Dec 2023	0.0200	0.0250	0.0200	0.0250	0.0250	6,324,800
19 Dec 2023	0.0200	0.0250	0.0150	0.0200	0.0200	34,553,700
18 Dec 2023	0.0200	0.0250	0.0150	0.0200	0.0200	147,353,000
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,202,000
14 Dec 2023	0.0200	0.0200	0.0150	0.0200	0.0200	3,458,000
13 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	24,070,900
12 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	220,100
11 Dec 2023	0.0200	0.0200	0.0150	0.0150	0.0150	1,331,900
08 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	633,000
07 Dec 2023	0.0200	0.0200	0.0150	0.0150	0.0150	2,735,000
06 Dec 2023	0.0200	0.0200	0.0150	0.0200	0.0200	6,224,100
05 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	446,500
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 USD63,141.23+4,101.81(+6.95%)

CMC Crypto 2001,363.30+86.32(+6.76%)

Zen Tech International Berhad (0094.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
63,141.23
+4,101.81(+6.95%)

CMC Crypto 200
1,363.30
+86.32(+6.76%)