Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,118.15 -3,209.25 (-4.99%) CMC Crypto 200
1,265.06 -44.66 (-3.41%)
TradePlus DWA Malaysia Momentum Tracker ETF (0836EA.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 09:00AM MYT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 20 Jun 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 3,000 |
| 19 Jun 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 18 Jun 2024 | 1.2600 | 1.2600 | 1.2550 | 1.2550 | 1.2550 | 1,100 |
| 14 Jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 13 Jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 12 Jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 22,100 |
| 11 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 10 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 07 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 06 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 05 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 04 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 200 |
| 31 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 30 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 29 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 28 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 24 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 20 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 17 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 25,400 |
| 16 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 500 |
| 15 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 14 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 13 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 10 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 09 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 08 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 07 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 15,000 |
| 06 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 03 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 30 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 100 |
| 29 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 200 |
| 26 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 23 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 22 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 19 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| 18 Apr 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 17 Apr 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 100 |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
| 12 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 08 Apr 2024 | 1.1650 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 500 |
| 05 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 04 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 03 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 02 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 01 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 200 |
| 29 Mar 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 27 Mar 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 26 Mar 2024 | 1.2100 | 1.2100 | 1.2050 | 1.2050 | 1.2050 | 400 |
| 25 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 22 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 21 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 20 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 19 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,800 |
| 18 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 15 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 14 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 13 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 12 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 5,600 |
| 11 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 500 |
| 08 Mar 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 07 Mar 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 06 Mar 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 05 Mar 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 04 Mar 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 01 Mar 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 2,700 |
| 29 Feb 2024 | 1.1500 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 2,400 |
| 28 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 27 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 26 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 5,000 |
| 23 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 4,000 |
| 22 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,000 |
| 21 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
| 20 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 19 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 16 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 15 Feb 2024 | 1.1450 | 1.1450 | 1.1200 | 1.1200 | 1.1200 | 6,300 |
| 14 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 13 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 09 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 08 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 07 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 06 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 05 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1,400 |
| 02 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 10,000 |
| 31 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| 29 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 26 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,500 |
| 24 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 23 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 22 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| *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.