Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
61,411.30
+565.00(+0.93%)
CMC Crypto 200
1,276.91
-6.92(-0.54%)

Gabungan AQRS Berhad (5226.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3500

+0.0050

(+1.45%)

At close: 04:56PM MYT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.3450	0.3550	0.3450	0.3500	0.3500	785,000
27 Jun 2024	0.3550	0.3550	0.3450	0.3450	0.3450	1,115,900
26 Jun 2024	0.3500	0.3600	0.3500	0.3550	0.3550	1,429,000
25 Jun 2024	0.3550	0.3600	0.3500	0.3500	0.3500	981,400
24 Jun 2024	0.3650	0.3650	0.3550	0.3550	0.3550	1,253,700
21 Jun 2024	0.3650	0.3700	0.3600	0.3650	0.3650	1,356,800
20 Jun 2024	0.3700	0.3750	0.3600	0.3650	0.3650	1,828,700
19 Jun 2024	0.3800	0.3850	0.3650	0.3750	0.3750	3,237,600
18 Jun 2024	0.3850	0.3850	0.3750	0.3750	0.3750	1,940,200
14 Jun 2024	0.3800	0.3900	0.3750	0.3850	0.3850	4,581,400
13 Jun 2024	0.3750	0.3850	0.3750	0.3800	0.3800	3,562,100
12 Jun 2024	0.3900	0.3950	0.3750	0.3750	0.3750	7,920,800
11 Jun 2024	0.3650	0.3900	0.3650	0.3800	0.3800	12,665,700
10 Jun 2024	0.3600	0.3700	0.3600	0.3650	0.3650	2,700,000
07 Jun 2024	0.3650	0.3700	0.3600	0.3700	0.3700	3,198,100
06 Jun 2024	0.3400	0.3650	0.3400	0.3650	0.3650	7,704,000
05 Jun 2024	0.3350	0.3400	0.3350	0.3400	0.3400	1,308,100
04 Jun 2024	0.3400	0.3400	0.3350	0.3350	0.3350	1,817,200
31 May 2024	0.3450	0.3450	0.3350	0.3400	0.3400	1,303,800
30 May 2024	0.3450	0.3550	0.3450	0.3450	0.3450	3,297,400
29 May 2024	0.3550	0.3550	0.3450	0.3550	0.3550	2,337,100
28 May 2024	0.3500	0.3550	0.3450	0.3550	0.3550	3,186,000
27 May 2024	0.3450	0.3550	0.3400	0.3550	0.3550	3,611,400
24 May 2024	0.3450	0.3450	0.3400	0.3400	0.3400	2,163,000
23 May 2024	0.3450	0.3500	0.3400	0.3450	0.3450	3,027,800
21 May 2024	0.3450	0.3450	0.3400	0.3400	0.3400	1,384,000
20 May 2024	0.3450	0.3500	0.3400	0.3450	0.3450	5,167,800
17 May 2024	0.3400	0.3450	0.3350	0.3450	0.3450	7,370,900
16 May 2024	0.3400	0.3450	0.3350	0.3400	0.3400	2,673,000
15 May 2024	0.3450	0.3450	0.3350	0.3350	0.3350	1,779,000
14 May 2024	0.3450	0.3500	0.3400	0.3450	0.3450	2,940,500
13 May 2024	0.3450	0.3450	0.3400	0.3450	0.3450	1,487,300
10 May 2024	0.3400	0.3500	0.3400	0.3450	0.3450	4,054,700
09 May 2024	0.3350	0.3400	0.3300	0.3400	0.3400	1,777,400
08 May 2024	0.3400	0.3400	0.3350	0.3350	0.3350	831,700
07 May 2024	0.3350	0.3450	0.3300	0.3400	0.3400	3,276,200
06 May 2024	0.3350	0.3400	0.3300	0.3350	0.3350	1,746,400
03 May 2024	0.3300	0.3350	0.3250	0.3300	0.3300	915,200
02 May 2024	0.3300	0.3300	0.3250	0.3300	0.3300	2,924,600
30 Apr 2024	0.3300	0.3400	0.3300	0.3300	0.3300	4,419,400
29 Apr 2024	0.3450	0.3450	0.3300	0.3300	0.3300	6,735,800
26 Apr 2024	0.3400	0.3450	0.3400	0.3450	0.3450	858,300
25 Apr 2024	0.3500	0.3500	0.3350	0.3350	0.3350	4,183,500
24 Apr 2024	0.3500	0.3550	0.3450	0.3500	0.3500	542,600
23 Apr 2024	0.3450	0.3500	0.3400	0.3500	0.3500	583,200
22 Apr 2024	0.3400	0.3500	0.3400	0.3450	0.3450	819,000
19 Apr 2024	0.3550	0.3550	0.3350	0.3400	0.3400	3,045,200
18 Apr 2024	0.3550	0.3600	0.3500	0.3500	0.3500	962,300
17 Apr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	1,062,100
16 Apr 2024	0.3600	0.3650	0.3450	0.3500	0.3500	5,588,400
15 Apr 2024	0.3700	0.3750	0.3600	0.3600	0.3600	2,587,700
12 Apr 2024	0.3700	0.3800	0.3600	0.3750	0.3750	3,877,000
09 Apr 2024	0.3650	0.3700	0.3650	0.3650	0.3650	678,400
08 Apr 2024	0.3600	0.3700	0.3600	0.3650	0.3650	2,715,300
05 Apr 2024	0.3600	0.3650	0.3600	0.3650	0.3650	721,400
04 Apr 2024	0.3650	0.3650	0.3600	0.3650	0.3650	1,424,100
03 Apr 2024	0.3600	0.3700	0.3550	0.3650	0.3650	1,857,100
02 Apr 2024	0.3600	0.3600	0.3500	0.3600	0.3600	2,869,300
01 Apr 2024	0.3500	0.3650	0.3500	0.3650	0.3650	2,674,600
29 Mar 2024	0.3650	0.3650	0.3500	0.3550	0.3550	1,795,400
27 Mar 2024	0.3650	0.3700	0.3600	0.3650	0.3650	1,623,800
26 Mar 2024	0.3500	0.3700	0.3500	0.3650	0.3650	7,955,800
25 Mar 2024	0.3500	0.3550	0.3450	0.3550	0.3550	657,000
22 Mar 2024	0.3500	0.3600	0.3450	0.3600	0.3600	3,688,000
21 Mar 2024	0.3400	0.3550	0.3400	0.3500	0.3500	3,812,600
20 Mar 2024	0.3400	0.3450	0.3350	0.3400	0.3400	3,913,400
19 Mar 2024	0.3400	0.3450	0.3350	0.3350	0.3350	667,100
18 Mar 2024	0.3450	0.3500	0.3350	0.3450	0.3450	2,970,700
15 Mar 2024	0.3450	0.3500	0.3400	0.3500	0.3500	2,817,900
14 Mar 2024	0.3400	0.3500	0.3350	0.3450	0.3450	3,251,000
13 Mar 2024	0.3350	0.3450	0.3350	0.3400	0.3400	1,501,700
12 Mar 2024	0.3350	0.3400	0.3300	0.3400	0.3400	548,500
11 Mar 2024	0.3400	0.3400	0.3300	0.3400	0.3400	1,247,000
08 Mar 2024	0.3400	0.3400	0.3250	0.3350	0.3350	2,152,300
07 Mar 2024	0.3200	0.3350	0.3200	0.3350	0.3350	3,215,500
06 Mar 2024	0.3250	0.3250	0.3150	0.3250	0.3250	1,838,000
05 Mar 2024	0.3300	0.3300	0.3200	0.3250	0.3250	1,298,100
04 Mar 2024	0.3300	0.3350	0.3200	0.3200	0.3200	3,094,100
01 Mar 2024	0.3400	0.3400	0.3300	0.3350	0.3350	3,266,200
29 Feb 2024	0.3450	0.3450	0.3350	0.3400	0.3400	3,468,900
28 Feb 2024	0.3500	0.3550	0.3400	0.3500	0.3500	1,285,800
27 Feb 2024	0.3500	0.3500	0.3400	0.3500	0.3500	2,438,000
26 Feb 2024	0.3550	0.3600	0.3450	0.3450	0.3450	3,430,000
23 Feb 2024	0.3650	0.3700	0.3550	0.3550	0.3550	2,431,500
22 Feb 2024	0.3700	0.3700	0.3600	0.3650	0.3650	935,300
21 Feb 2024	0.3700	0.3700	0.3600	0.3650	0.3650	2,552,000
20 Feb 2024	0.3700	0.3750	0.3650	0.3700	0.3700	3,753,100
19 Feb 2024	0.3700	0.3750	0.3650	0.3700	0.3700	577,400
16 Feb 2024	0.3650	0.3750	0.3650	0.3700	0.3700	1,052,300
15 Feb 2024	0.3750	0.3800	0.3700	0.3700	0.3700	3,834,300
14 Feb 2024	0.3700	0.3750	0.3650	0.3700	0.3700	3,747,400
13 Feb 2024	0.3600	0.3750	0.3600	0.3750	0.3750	3,763,500
09 Feb 2024	0.3600	0.3650	0.3550	0.3600	0.3600	2,467,800
08 Feb 2024	0.3500	0.3650	0.3400	0.3600	0.3600	4,413,700
07 Feb 2024	0.3500	0.3500	0.3450	0.3450	0.3450	1,083,200
06 Feb 2024	0.3500	0.3600	0.3450	0.3550	0.3550	2,286,500
05 Feb 2024	0.3500	0.3550	0.3450	0.3500	0.3500	2,257,600
02 Feb 2024	0.3600	0.3600	0.3500	0.3550	0.3550	2,203,700
31 Jan 2024	0.3750	0.3750	0.3600	0.3650	0.3650	4,313,200
30 Jan 2024	0.3750	0.3800	0.3650	0.3750	0.3750	2,409,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD61,411.30+565.00(+0.93%)

CMC Crypto 2001,276.91-6.92(-0.54%)

Gabungan AQRS Berhad (5226.KL)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
61,411.30
+565.00(+0.93%)

CMC Crypto 200
1,276.91
-6.92(-0.54%)