Singapore markets close in 7 hours 48 minutes
Straits Times Index
3,265.95 0.00 (0.00%) Nikkei
38,659.40 +585.42 (+1.54%) Hang Seng
18,537.81 +223.91 (+1.22%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,814.87 +1,343.07 (+2.18%) CMC Crypto 200
1,349.47 +49.37 (+3.80%)
Lotte Chemical Titan Holding Berhad (5284.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 04:56PM MYT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.9900 | 1.0100 | 0.9850 | 0.9900 | 0.9900 | 3,407,900 |
| 08 May 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 2,453,700 |
| 07 May 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 4,725,600 |
| 06 May 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 4,726,200 |
| 03 May 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 2,253,800 |
| 02 May 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 244,600 |
| 30 Apr 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 1,166,900 |
| 29 Apr 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 730,600 |
| 26 Apr 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 408,000 |
| 25 Apr 2024 | 1.0900 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 844,200 |
| 24 Apr 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 434,100 |
| 23 Apr 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 1,260,000 |
| 22 Apr 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 688,000 |
| 19 Apr 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,205,600 |
| 18 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 398,900 |
| 17 Apr 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 781,000 |
| 16 Apr 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 3,460,100 |
| 15 Apr 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,446,700 |
| 12 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 828,200 |
| 09 Apr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 407,900 |
| 08 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 864,600 |
| 05 Apr 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,468,700 |
| 04 Apr 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 1,246,800 |
| 03 Apr 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 787,100 |
| 02 Apr 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 722,700 |
| 01 Apr 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 1,389,700 |
| 29 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 720,600 |
| 27 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,455,900 |
| 26 Mar 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 957,700 |
| 25 Mar 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 2,744,400 |
| 22 Mar 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 623,700 |
| 21 Mar 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 1,349,200 |
| 20 Mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 2,052,400 |
| 19 Mar 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 656,200 |
| 18 Mar 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 973,600 |
| 15 Mar 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 1,443,300 |
| 14 Mar 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 1,389,500 |
| 13 Mar 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 1,497,100 |
| 12 Mar 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 790,800 |
| 11 Mar 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2100 | 1.2100 | 1,996,600 |
| 08 Mar 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 4,620,200 |
| 07 Mar 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,185,700 |
| 06 Mar 2024 | 1.1400 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 994,900 |
| 05 Mar 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 501,600 |
| 04 Mar 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 1,387,300 |
| 01 Mar 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 1,785,600 |
| 29 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 1,105,100 |
| 28 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 1,262,200 |
| 27 Feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 397,300 |
| 26 Feb 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 1,054,700 |
| 23 Feb 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 514,600 |
| 22 Feb 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 827,900 |
| 21 Feb 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 607,500 |
| 20 Feb 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 732,800 |
| 19 Feb 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 693,500 |
| 16 Feb 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 746,100 |
| 15 Feb 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 529,400 |
| 14 Feb 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 254,900 |
| 13 Feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 594,300 |
| 09 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 277,700 |
| 08 Feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 484,000 |
| 07 Feb 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 542,300 |
| 06 Feb 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 1,019,100 |
| 05 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 781,200 |
| 02 Feb 2024 | 1.2000 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 1,991,800 |
| 31 Jan 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,372,300 |
| 30 Jan 2024 | 1.3600 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 9,787,400 |
| 29 Jan 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 585,000 |
| 26 Jan 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 891,600 |
| 24 Jan 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 1,017,200 |
| 23 Jan 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 524,300 |
| 22 Jan 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 1,259,800 |
| 19 Jan 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 753,600 |
| 18 Jan 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 1,554,800 |
| 17 Jan 2024 | 1.4500 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 1,731,200 |
| 16 Jan 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 2,102,700 |
| 15 Jan 2024 | 1.5200 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 2,865,300 |
| 12 Jan 2024 | 1.4800 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 988,200 |
| 11 Jan 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 1,668,600 |
| 10 Jan 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 1,989,100 |
| 09 Jan 2024 | 1.3900 | 1.5400 | 1.3700 | 1.5300 | 1.5300 | 6,083,600 |
| 08 Jan 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 1,399,700 |
| 05 Jan 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 2,388,200 |
| 04 Jan 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 2,738,600 |
| 03 Jan 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 3,846,600 |
| 02 Jan 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 2,579,100 |
| 29 Dec 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 1,601,900 |
| 28 Dec 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 1,478,500 |
| 27 Dec 2023 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 2,461,000 |
| 26 Dec 2023 | 1.3200 | 1.4300 | 1.3200 | 1.4000 | 1.4000 | 4,832,900 |
| 22 Dec 2023 | 1.2300 | 1.3300 | 1.2300 | 1.3200 | 1.3200 | 3,581,300 |
| 21 Dec 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 279,000 |
| 20 Dec 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 726,600 |
| 19 Dec 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 900,100 |
| 18 Dec 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 326,900 |
| 15 Dec 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 346,800 |
| 14 Dec 2023 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 562,700 |
| 13 Dec 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 449,200 |
| 12 Dec 2023 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 557,000 |
| 11 Dec 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 364,700 |
| *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.