Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,838.11 -2,124.85 (-3.37%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Hong Leong Capital Berhad (5274.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:56PM MYT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.1900 | 4.2500 | 4.1900 | 4.2400 | 4.2400 | 89,500 |
| 09 May 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 73,700 |
| 08 May 2024 | 4.1700 | 4.2600 | 4.1700 | 4.1800 | 4.1800 | 315,100 |
| 07 May 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1800 | 4.1800 | 160,000 |
| 06 May 2024 | 4.1200 | 4.1300 | 4.1100 | 4.1300 | 4.1300 | 72,100 |
| 03 May 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 52,900 |
| 02 May 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1200 | 4.1200 | 167,800 |
| 30 Apr 2024 | 4.0800 | 4.0800 | 4.0700 | 4.0800 | 4.0800 | 68,100 |
| 29 Apr 2024 | 4.0800 | 4.0900 | 4.0700 | 4.0800 | 4.0800 | 197,900 |
| 26 Apr 2024 | 4.0800 | 4.0900 | 4.0700 | 4.0900 | 4.0900 | 182,800 |
| 25 Apr 2024 | 4.0700 | 4.0900 | 4.0700 | 4.0800 | 4.0800 | 135,400 |
| 24 Apr 2024 | 4.0800 | 4.0900 | 4.0700 | 4.0800 | 4.0800 | 219,100 |
| 23 Apr 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0800 | 4.0800 | 164,700 |
| 22 Apr 2024 | 4.0700 | 4.0900 | 4.0600 | 4.0800 | 4.0800 | 122,000 |
| 19 Apr 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 165,400 |
| 18 Apr 2024 | 4.0800 | 4.0900 | 4.0800 | 4.0900 | 4.0900 | 256,600 |
| 17 Apr 2024 | 4.0900 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | 132,500 |
| 16 Apr 2024 | 4.1200 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 221,900 |
| 15 Apr 2024 | 4.1700 | 4.1700 | 4.1100 | 4.1300 | 4.1300 | 112,000 |
| 12 Apr 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 110,100 |
| 09 Apr 2024 | 4.1100 | 4.1700 | 4.1100 | 4.1700 | 4.1700 | 125,300 |
| 08 Apr 2024 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | 4.1100 | 58,700 |
| 05 Apr 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 99,400 |
| 04 Apr 2024 | 4.1200 | 4.1300 | 4.1100 | 4.1300 | 4.1300 | 32,500 |
| 03 Apr 2024 | 4.0900 | 4.1100 | 4.0900 | 4.1100 | 4.1100 | 54,100 |
| 02 Apr 2024 | 4.1100 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 100,100 |
| 01 Apr 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1100 | 4.1100 | 74,900 |
| 29 Mar 2024 | 4.1100 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 167,800 |
| 27 Mar 2024 | 4.0800 | 4.1000 | 4.0700 | 4.1000 | 4.1000 | 125,500 |
| 26 Mar 2024 | 4.1000 | 4.1000 | 4.0700 | 4.0800 | 4.0800 | 381,000 |
| 25 Mar 2024 | 4.0800 | 4.2300 | 4.0800 | 4.0900 | 4.0900 | 223,200 |
| 22 Mar 2024 | 4.0800 | 4.0900 | 4.0600 | 4.0800 | 4.0800 | 343,700 |
| 21 Mar 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 4.0800 | 310,500 |
| 20 Mar 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0900 | 4.0900 | 223,000 |
| 19 Mar 2024 | 4.1000 | 4.1100 | 4.0800 | 4.1000 | 4.1000 | 157,300 |
| 18 Mar 2024 | 4.1600 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 197,600 |
| 15 Mar 2024 | 4.1200 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | 230,600 |
| 14 Mar 2024 | 4.1100 | 4.1300 | 4.1000 | 4.1300 | 4.1300 | 233,800 |
| 13 Mar 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 410,000 |
| 12 Mar 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1400 | 4.1400 | 162,300 |
| 11 Mar 2024 | 4.2200 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 174,900 |
| 08 Mar 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 116,200 |
| 07 Mar 2024 | 4.2400 | 4.2500 | 4.2200 | 4.2200 | 4.2200 | 103,000 |
| 06 Mar 2024 | 4.2400 | 4.2500 | 4.2300 | 4.2400 | 4.2400 | 80,800 |
| 05 Mar 2024 | 4.2800 | 4.2800 | 4.2500 | 4.2600 | 4.2600 | 96,600 |
| 04 Mar 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 122,900 |
| 01 Mar 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3000 | 4.3000 | 94,900 |
| 29 Feb 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 219,500 |
| 28 Feb 2024 | 4.3800 | 4.3900 | 4.2900 | 4.3300 | 4.3300 | 294,700 |
| 27 Feb 2024 | 4.3800 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 119,400 |
| 26 Feb 2024 | 4.4100 | 4.4100 | 4.3500 | 4.3600 | 4.3600 | 182,500 |
| 23 Feb 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | 158,800 |
| 22 Feb 2024 | 4.3800 | 4.3900 | 4.3600 | 4.3800 | 4.3800 | 101,400 |
| 21 Feb 2024 | 4.3700 | 4.4000 | 4.3400 | 4.3800 | 4.3800 | 66,200 |
| 20 Feb 2024 | 4.3400 | 4.3900 | 4.3200 | 4.3700 | 4.3700 | 112,700 |
| 19 Feb 2024 | 4.3500 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 97,300 |
| 16 Feb 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 69,600 |
| 15 Feb 2024 | 4.3800 | 4.4100 | 4.3600 | 4.3900 | 4.3900 | 171,700 |
| 14 Feb 2024 | 4.3600 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 107,000 |
| 13 Feb 2024 | 4.3400 | 4.3700 | 4.3000 | 4.3600 | 4.3600 | 118,700 |
| 09 Feb 2024 | 4.2800 | 4.3800 | 4.2500 | 4.3700 | 4.3700 | 222,600 |
| 08 Feb 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2500 | 4.2500 | 138,000 |
| 07 Feb 2024 | 4.2800 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 132,300 |
| 06 Feb 2024 | 4.2800 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | 122,600 |
| 05 Feb 2024 | 4.3000 | 4.3500 | 4.2700 | 4.2700 | 4.2700 | 442,100 |
| 02 Feb 2024 | 4.2200 | 4.3200 | 4.2200 | 4.2600 | 4.2600 | 379,000 |
| 31 Jan 2024 | 4.2300 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 152,200 |
| 30 Jan 2024 | 4.2200 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 460,100 |
| 29 Jan 2024 | 4.2400 | 4.2800 | 4.2000 | 4.2200 | 4.2200 | 310,800 |
| 26 Jan 2024 | 4.3100 | 4.3400 | 4.1800 | 4.2200 | 4.2200 | 1,320,800 |
| 24 Jan 2024 | 4.4000 | 4.4500 | 4.2700 | 4.2700 | 4.2700 | 1,478,300 |
| 23 Jan 2024 | 4.4200 | 4.4800 | 4.3400 | 4.3800 | 4.3800 | 941,500 |
| 22 Jan 2024 | 4.3800 | 4.4300 | 4.2600 | 4.3800 | 4.3800 | 1,117,800 |
| 19 Jan 2024 | 4.1200 | 4.4100 | 4.1200 | 4.3800 | 4.3800 | 1,726,600 |
| 18 Jan 2024 | 4.1600 | 4.2300 | 4.0400 | 4.1300 | 4.1300 | 2,945,200 |
| 17 Jan 2024 | 4.2500 | 4.3300 | 4.0000 | 4.0400 | 4.0400 | 3,357,000 |
| 16 Jan 2024 | 4.4800 | 4.4800 | 4.1900 | 4.2200 | 4.2200 | 4,718,500 |
| 15 Jan 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | 722,300 |
| 12 Jan 2024 | 4.5600 | 4.5600 | 4.4500 | 4.4600 | 4.4600 | 733,900 |
| 11 Jan 2024 | 4.6400 | 4.6400 | 4.5100 | 4.5300 | 4.5300 | 1,032,200 |
| 10 Jan 2024 | 4.7700 | 4.7700 | 4.5400 | 4.5700 | 4.5700 | 1,300,300 |
| 09 Jan 2024 | 4.6100 | 4.8600 | 4.6100 | 4.6800 | 4.6800 | 1,831,100 |
| 08 Jan 2024 | 4.5500 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 645,100 |
| 05 Jan 2024 | 4.5000 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | 604,400 |
| 04 Jan 2024 | 4.4600 | 4.4800 | 4.4400 | 4.4800 | 4.4800 | 442,200 |
| 03 Jan 2024 | 4.5000 | 4.5400 | 4.4300 | 4.4700 | 4.4700 | 892,900 |
| 02 Jan 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 4.5000 | 588,300 |
| 29 Dec 2023 | 4.4800 | 4.6500 | 4.4800 | 4.5500 | 4.5500 | 784,200 |
| 28 Dec 2023 | 4.4400 | 4.4700 | 4.4300 | 4.4500 | 4.4500 | 764,100 |
| 27 Dec 2023 | 4.4600 | 4.4700 | 4.4300 | 4.4500 | 4.4500 | 789,100 |
| 26 Dec 2023 | 4.4300 | 4.5200 | 4.4300 | 4.4700 | 4.4700 | 850,000 |
| 22 Dec 2023 | 4.4600 | 4.4700 | 4.4100 | 4.4600 | 4.4600 | 739,200 |
| 21 Dec 2023 | 4.4500 | 4.4600 | 4.4300 | 4.4600 | 4.4600 | 892,600 |
| 20 Dec 2023 | 4.4500 | 4.4800 | 4.4200 | 4.4500 | 4.4500 | 1,198,700 |
| 19 Dec 2023 | 4.4700 | 4.4800 | 4.4200 | 4.4500 | 4.4500 | 1,135,500 |
| 18 Dec 2023 | 4.4800 | 4.4800 | 4.4100 | 4.4800 | 4.4800 | 1,020,800 |
| 15 Dec 2023 | 4.5700 | 4.5700 | 4.4300 | 4.4500 | 4.4500 | 1,245,500 |
| 14 Dec 2023 | 4.6000 | 4.6100 | 4.5300 | 4.5400 | 4.5400 | 985,300 |
| 13 Dec 2023 | 4.6200 | 4.6300 | 4.5800 | 4.5900 | 4.5900 | 1,104,200 |
| 12 Dec 2023 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | 4.6100 | 920,700 |
| *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.