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
63,840.92 +824.22 (+1.31%) CMC Crypto 200
1,324.11 +47.13 (+3.69%)
Sapura Energy Berhad (5218.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 13,195,000 |
| 02 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 11,802,000 |
| 30 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,691,600 |
| 29 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 21,678,400 |
| 26 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 10,931,800 |
| 25 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 124,101,700 |
| 24 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 19,122,900 |
| 23 Apr 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 94,250,200 |
| 22 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 19 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 16,125,600 |
| 18 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 10,375,500 |
| 17 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 48,719,100 |
| 16 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 122,227,100 |
| 15 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 5,994,600 |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,262,100 |
| 09 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,351,600 |
| 08 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 7,369,900 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,010,800 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,165,200 |
| 03 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,353,900 |
| 02 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,444,500 |
| 01 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 33,176,300 |
| 29 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,315,200 |
| 27 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,187,000 |
| 26 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 67,253,600 |
| 25 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 144,599,900 |
| 22 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,712,500 |
| 21 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,987,200 |
| 20 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,440,700 |
| 19 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,273,700 |
| 18 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 61,409,300 |
| 15 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,036,900 |
| 14 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 5,155,400 |
| 13 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 6,838,900 |
| 12 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 9,006,900 |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 50,428,700 |
| 08 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 19,429,000 |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,863,000 |
| 06 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 8,638,100 |
| 05 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 88,584,200 |
| 04 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 9,755,100 |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,762,400 |
| 29 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 5,621,300 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 5,764,400 |
| 27 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 7,325,100 |
| 26 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 7,868,500 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,841,700 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,966,600 |
| 21 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,580,400 |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 20,613,800 |
| 19 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 9,418,800 |
| 16 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,606,300 |
| 15 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,483,600 |
| 14 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,534,300 |
| 13 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,585,800 |
| 09 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,138,700 |
| 08 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,352,300 |
| 07 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,238,800 |
| 06 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,198,900 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 13,641,900 |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 41,744,500 |
| 31 Jan 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 83,502,200 |
| 30 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 87,525,100 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,304,000 |
| 26 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 24,828,500 |
| 24 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,937,300 |
| 23 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,037,100 |
| 22 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,292,300 |
| 19 Jan 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 233,517,800 |
| 18 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 15,091,100 |
| 17 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,301,600 |
| 16 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,456,800 |
| 15 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,023,800 |
| 12 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 7,178,600 |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,926,500 |
| 10 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,472,400 |
| 09 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,570,600 |
| 08 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 90,717,400 |
| 05 Jan 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 233,567,300 |
| 04 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 9,430,600 |
| 03 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 30,703,700 |
| 02 Jan 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 101,163,800 |
| 29 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,313,500 |
| 28 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,732,900 |
| 27 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,333,700 |
| 26 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,665,900 |
| 22 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,759,700 |
| 21 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,979,200 |
| 20 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,832,400 |
| 19 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,987,600 |
| 18 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 10,307,900 |
| 15 Dec 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 31,684,400 |
| 14 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 193,681,900 |
| 13 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 96,124,700 |
| 12 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,719,100 |
| 11 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 4,256,100 |
| 08 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 5,603,600 |
| 07 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,977,200 |
| 06 Dec 2023 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 19,392,700 |
| 05 Dec 2023 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 219,555,000 |
| *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.