Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.85 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,289.91 -1,857.11 (-2.99%) CMC Crypto 200
1,295.29 -39.63 (-2.97%)
DRB-HICOM Berhad (1619.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:52PM MYT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 2,213,000 |
| 02 Jul 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 530,200 |
| 01 Jul 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 1,681,600 |
| 28 Jun 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 602,400 |
| 27 Jun 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 1,203,500 |
| 26 Jun 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 409,900 |
| 25 Jun 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 1,262,100 |
| 24 Jun 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 1,959,700 |
| 21 Jun 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 3,444,800 |
| 20 Jun 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 2,000,300 |
| 19 Jun 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 996,700 |
| 18 Jun 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 2,028,500 |
| 14 Jun 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 1,392,400 |
| 13 Jun 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 2,432,800 |
| 12 Jun 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 3,742,500 |
| 11 Jun 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 2,397,100 |
| 10 Jun 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,148,100 |
| 07 Jun 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 2,277,600 |
| 06 Jun 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 1,771,800 |
| 05 Jun 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 804,100 |
| 04 Jun 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 1,470,200 |
| 31 May 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 2,231,100 |
| 30 May 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 1,393,000 |
| 30 May 2024 | 0.025 Dividend | |||||
| 29 May 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3150 | 6,296,000 |
| 28 May 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3346 | 4,747,800 |
| 27 May 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3248 | 7,406,000 |
| 24 May 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3346 | 9,487,900 |
| 23 May 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.3935 | 3,674,800 |
| 21 May 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.3739 | 2,771,300 |
| 20 May 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4100 | 1.3837 | 2,995,200 |
| 17 May 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.3837 | 3,958,400 |
| 16 May 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3739 | 1,309,800 |
| 15 May 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.3739 | 1,033,900 |
| 14 May 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3739 | 1,446,900 |
| 13 May 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3641 | 2,083,900 |
| 10 May 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3800 | 1.3543 | 1,938,800 |
| 09 May 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3543 | 1,041,400 |
| 08 May 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3641 | 1,083,600 |
| 07 May 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3641 | 751,400 |
| 06 May 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3641 | 1,412,400 |
| 03 May 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3543 | 524,100 |
| 02 May 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3641 | 658,300 |
| 30 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.3739 | 1,036,100 |
| 29 Apr 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3900 | 1.3641 | 3,079,700 |
| 26 Apr 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3444 | 1,751,200 |
| 25 Apr 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3346 | 345,000 |
| 24 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3444 | 1,482,500 |
| 23 Apr 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3346 | 1,893,400 |
| 22 Apr 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3444 | 975,400 |
| 19 Apr 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3346 | 2,968,700 |
| 18 Apr 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3641 | 267,900 |
| 17 Apr 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.3837 | 1,700,700 |
| 16 Apr 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3900 | 1.3641 | 4,203,200 |
| 15 Apr 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3641 | 1,727,000 |
| 12 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.3935 | 2,130,100 |
| 09 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4033 | 884,300 |
| 08 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4131 | 1,112,800 |
| 05 Apr 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4131 | 2,306,200 |
| 04 Apr 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4229 | 662,700 |
| 03 Apr 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4400 | 1.4131 | 1,588,600 |
| 02 Apr 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4600 | 1.4328 | 2,074,800 |
| 01 Apr 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4622 | 2,618,800 |
| 29 Mar 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4524 | 2,395,300 |
| 27 Mar 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4600 | 1.4328 | 5,788,800 |
| 26 Mar 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4300 | 1.4033 | 8,689,800 |
| 25 Mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3543 | 1,754,800 |
| 22 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3346 | 638,100 |
| 21 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3150 | 963,600 |
| 20 Mar 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3248 | 807,600 |
| 19 Mar 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3346 | 1,425,200 |
| 18 Mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3346 | 1,903,700 |
| 15 Mar 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3150 | 765,000 |
| 14 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3150 | 424,600 |
| 13 Mar 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3400 | 1.3150 | 1,219,700 |
| 12 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3150 | 1,786,700 |
| 11 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3248 | 937,900 |
| 08 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3248 | 1,920,800 |
| 07 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3150 | 837,300 |
| 06 Mar 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3248 | 797,100 |
| 05 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3150 | 731,600 |
| 04 Mar 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3150 | 1,985,900 |
| 01 Mar 2024 | 1.4000 | 1.4300 | 1.3700 | 1.3800 | 1.3543 | 1,042,300 |
| 29 Feb 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3641 | 1,072,500 |
| 28 Feb 2024 | 1.4400 | 1.4600 | 1.3700 | 1.3700 | 1.3444 | 3,287,400 |
| 27 Feb 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4229 | 1,973,000 |
| 26 Feb 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.3935 | 707,000 |
| 23 Feb 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4600 | 1.4328 | 2,700,000 |
| 22 Feb 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4400 | 1.4131 | 2,410,100 |
| 21 Feb 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3837 | 1,244,900 |
| 20 Feb 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3739 | 609,000 |
| 19 Feb 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3641 | 1,021,400 |
| 16 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3444 | 1,408,500 |
| 15 Feb 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3444 | 266,600 |
| 14 Feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3444 | 223,800 |
| 13 Feb 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3444 | 261,700 |
| 09 Feb 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3150 | 212,200 |
| 08 Feb 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3150 | 496,000 |
| 07 Feb 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3150 | 539,200 |
| 06 Feb 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3150 | 1,238,500 |
| *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.