Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,851.92
-814.21(-1.26%)
CMC Crypto 200
1,371.97
+59.35(+4.52%)

Capital A Berhad (5099.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.6500

-0.0200

(-2.99%)

At close: 04:58PM MYT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.6700	0.6750	0.6500	0.6500	0.6500	14,379,500
18 Apr 2024	0.6750	0.6800	0.6700	0.6700	0.6700	4,129,100
17 Apr 2024	0.6750	0.6750	0.6700	0.6700	0.6700	6,082,000
16 Apr 2024	0.6800	0.6800	0.6700	0.6700	0.6700	6,841,000
15 Apr 2024	0.6950	0.6950	0.6750	0.6800	0.6800	14,645,500
12 Apr 2024	0.7100	0.7100	0.6950	0.7000	0.7000	5,151,600
09 Apr 2024	0.7000	0.7100	0.6950	0.7100	0.7100	8,195,600
08 Apr 2024	0.7050	0.7050	0.7000	0.7000	0.7000	5,379,300
05 Apr 2024	0.7050	0.7100	0.7000	0.7000	0.7000	4,105,100
04 Apr 2024	0.7050	0.7100	0.7000	0.7000	0.7000	3,719,900
03 Apr 2024	0.7050	0.7100	0.7000	0.7000	0.7000	2,654,100
02 Apr 2024	0.7150	0.7150	0.7000	0.7050	0.7050	4,973,500
01 Apr 2024	0.7150	0.7200	0.7100	0.7150	0.7150	5,903,700
29 Mar 2024	0.7050	0.7150	0.7050	0.7100	0.7100	1,371,100
27 Mar 2024	0.7150	0.7150	0.7000	0.7100	0.7100	6,677,800
26 Mar 2024	0.7050	0.7150	0.7000	0.7150	0.7150	5,010,600
25 Mar 2024	0.7100	0.7150	0.7000	0.7050	0.7050	4,525,000
22 Mar 2024	0.7100	0.7150	0.7000	0.7100	0.7100	4,169,300
21 Mar 2024	0.7200	0.7200	0.7050	0.7050	0.7050	4,549,000
20 Mar 2024	0.7150	0.7250	0.7100	0.7200	0.7200	5,013,300
19 Mar 2024	0.7000	0.7150	0.7000	0.7150	0.7150	5,799,200
18 Mar 2024	0.7000	0.7100	0.7000	0.7000	0.7000	4,315,100
15 Mar 2024	0.7000	0.7050	0.6950	0.7000	0.7000	4,126,100
14 Mar 2024	0.6950	0.7050	0.6900	0.6950	0.6950	5,752,300
13 Mar 2024	0.6950	0.7000	0.6900	0.6950	0.6950	3,797,200
12 Mar 2024	0.6800	0.7000	0.6800	0.6950	0.6950	9,592,000
11 Mar 2024	0.6850	0.6850	0.6800	0.6800	0.6800	3,484,300
08 Mar 2024	0.6750	0.6850	0.6750	0.6800	0.6800	3,897,900
07 Mar 2024	0.6800	0.6850	0.6750	0.6750	0.6750	5,568,100
06 Mar 2024	0.6850	0.6900	0.6750	0.6800	0.6800	6,778,700
05 Mar 2024	0.6900	0.6950	0.6800	0.6850	0.6850	10,068,500
04 Mar 2024	0.6850	0.7000	0.6800	0.6900	0.6900	7,341,500
01 Mar 2024	0.6900	0.6950	0.6800	0.6800	0.6800	20,745,000
29 Feb 2024	0.7250	0.7400	0.6900	0.6900	0.6900	28,469,000
28 Feb 2024	0.7300	0.7300	0.7150	0.7150	0.7150	8,292,300
27 Feb 2024	0.7200	0.7350	0.7200	0.7250	0.7250	12,221,100
26 Feb 2024	0.7150	0.7250	0.7100	0.7200	0.7200	6,575,800
23 Feb 2024	0.7100	0.7250	0.7100	0.7100	0.7100	7,278,200
22 Feb 2024	0.7100	0.7150	0.7050	0.7100	0.7100	5,817,000
21 Feb 2024	0.7350	0.7350	0.7050	0.7100	0.7100	11,146,300
20 Feb 2024	0.7350	0.7400	0.7300	0.7350	0.7350	11,315,000
19 Feb 2024	0.7050	0.7450	0.7000	0.7300	0.7300	17,513,200
16 Feb 2024	0.7050	0.7100	0.7000	0.7000	0.7000	10,887,200
15 Feb 2024	0.7000	0.7100	0.6950	0.7050	0.7050	8,822,900
14 Feb 2024	0.7000	0.7050	0.6950	0.7000	0.7000	6,170,400
13 Feb 2024	0.7050	0.7050	0.6950	0.7000	0.7000	3,980,800
09 Feb 2024	0.7050	0.7150	0.7000	0.7050	0.7050	2,561,300
08 Feb 2024	0.7000	0.7150	0.7000	0.7050	0.7050	4,395,600
07 Feb 2024	0.7000	0.7100	0.6950	0.7050	0.7050	5,361,200
06 Feb 2024	0.7050	0.7100	0.6950	0.7000	0.7000	5,631,700
05 Feb 2024	0.7150	0.7250	0.7050	0.7050	0.7050	6,080,600
02 Feb 2024	0.7050	0.7250	0.7000	0.7150	0.7150	12,103,400
31 Jan 2024	0.6850	0.7100	0.6800	0.7000	0.7000	17,070,500
30 Jan 2024	0.6800	0.6850	0.6650	0.6800	0.6800	10,352,500
29 Jan 2024	0.6800	0.6850	0.6700	0.6800	0.6800	9,369,800
26 Jan 2024	0.6800	0.6950	0.6750	0.6800	0.6800	8,677,300
24 Jan 2024	0.6800	0.6850	0.6750	0.6800	0.6800	10,564,800
23 Jan 2024	0.6900	0.6950	0.6700	0.6800	0.6800	11,171,500
22 Jan 2024	0.6900	0.7200	0.6850	0.6900	0.6900	22,083,600
19 Jan 2024	0.6550	0.6950	0.6400	0.6800	0.6800	37,190,100
18 Jan 2024	0.6850	0.6900	0.6600	0.6650	0.6650	25,986,000
17 Jan 2024	0.7250	0.7300	0.6800	0.6900	0.6900	36,633,600
16 Jan 2024	0.7400	0.7450	0.7250	0.7250	0.7250	15,359,400
15 Jan 2024	0.7350	0.7500	0.7300	0.7350	0.7350	12,340,200
12 Jan 2024	0.7350	0.7550	0.7300	0.7350	0.7350	23,496,000
11 Jan 2024	0.7900	0.7900	0.7250	0.7350	0.7350	61,021,400
10 Jan 2024	0.8200	0.8200	0.7900	0.7900	0.7900	35,038,100
09 Jan 2024	0.8550	0.8600	0.8150	0.8200	0.8200	40,918,700
08 Jan 2024	0.8350	0.8650	0.8350	0.8450	0.8450	40,090,500
05 Jan 2024	0.8250	0.8400	0.8200	0.8300	0.8300	18,012,800
04 Jan 2024	0.8250	0.8300	0.8150	0.8200	0.8200	15,345,700
03 Jan 2024	0.8150	0.8300	0.8100	0.8250	0.8250	12,768,800
02 Jan 2024	0.8250	0.8250	0.8150	0.8150	0.8150	7,925,200
29 Dec 2023	0.8300	0.8350	0.8200	0.8250	0.8250	8,717,600
28 Dec 2023	0.8350	0.8350	0.8250	0.8350	0.8350	4,508,000
27 Dec 2023	0.8350	0.8400	0.8250	0.8300	0.8300	7,079,200
26 Dec 2023	0.8450	0.8450	0.8200	0.8350	0.8350	14,574,600
22 Dec 2023	0.8500	0.8550	0.8400	0.8500	0.8500	6,239,900
21 Dec 2023	0.8500	0.8550	0.8450	0.8450	0.8450	3,616,500
20 Dec 2023	0.8350	0.8550	0.8350	0.8500	0.8500	6,564,500
19 Dec 2023	0.8350	0.8400	0.8300	0.8350	0.8350	6,995,100
18 Dec 2023	0.8550	0.8700	0.8300	0.8350	0.8350	19,802,600
15 Dec 2023	0.8550	0.8650	0.8500	0.8600	0.8600	9,107,600
14 Dec 2023	0.8500	0.8600	0.8450	0.8500	0.8500	6,988,500
13 Dec 2023	0.8500	0.8700	0.8400	0.8500	0.8500	13,847,300
12 Dec 2023	0.8500	0.8550	0.8450	0.8500	0.8500	4,242,600
11 Dec 2023	0.8500	0.8550	0.8400	0.8500	0.8500	6,373,900
08 Dec 2023	0.8450	0.8650	0.8400	0.8550	0.8550	12,568,200
07 Dec 2023	0.8300	0.8450	0.8300	0.8450	0.8450	11,740,900
06 Dec 2023	0.8400	0.8400	0.8300	0.8300	0.8300	5,249,000
05 Dec 2023	0.8350	0.8400	0.8300	0.8350	0.8350	7,182,900
04 Dec 2023	0.8600	0.8600	0.8300	0.8350	0.8350	23,187,300
01 Dec 2023	0.8500	0.8700	0.8400	0.8650	0.8650	18,551,400
30 Nov 2023	0.8900	0.9000	0.8650	0.8700	0.8700	16,996,000
29 Nov 2023	0.9100	0.9150	0.8850	0.8900	0.8900	20,993,200
28 Nov 2023	0.8650	0.9200	0.8550	0.9100	0.9100	43,026,000
27 Nov 2023	0.8750	0.8800	0.8550	0.8600	0.8600	17,534,300
24 Nov 2023	0.8600	0.8800	0.8600	0.8700	0.8700	15,673,900
23 Nov 2023	0.8700	0.8700	0.8500	0.8600	0.8600	9,119,800
22 Nov 2023	0.8700	0.8850	0.8600	0.8650	0.8650	52,432,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,851.92-814.21(-1.26%)

CMC Crypto 2001,371.97+59.35(+4.52%)

Capital A Berhad (5099.KL)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,851.92
-814.21(-1.26%)

CMC Crypto 200
1,371.97
+59.35(+4.52%)