Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,086.72
+269.02(+0.41%)
CMC Crypto 200
1,398.71
-19.16(-1.35%)

Pacific & Orient Berhad (6009.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.8050

-0.0050

(-0.62%)

At close: 04:43PM MYT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.7950	0.8050	0.7900	0.8050	0.8050	242,200
13 Jun 2024	0.8000	0.8100	0.8000	0.8100	0.8100	17,500
12 Jun 2024	0.8050	0.8100	0.8000	0.8100	0.8100	83,300
11 Jun 2024	0.8000	0.8100	0.8000	0.8100	0.8100	32,200
10 Jun 2024	0.7950	0.8100	0.7850	0.8100	0.8100	49,600
07 Jun 2024	0.8100	0.8150	0.7950	0.8100	0.8100	37,200
06 Jun 2024	0.8000	0.8150	0.8000	0.8150	0.8150	28,600
05 Jun 2024	0.7900	0.8150	0.7850	0.8100	0.8100	72,500
04 Jun 2024	0.8100	0.8150	0.7800	0.8150	0.8150	59,800
31 May 2024	0.8200	0.8250	0.8100	0.8250	0.8250	27,000
30 May 2024	0.8300	0.8300	0.8000	0.8200	0.8200	87,500
29 May 2024	0.8100	0.8300	0.8100	0.8300	0.8300	10,400
28 May 2024	0.8150	0.8300	0.8100	0.8300	0.8300	50,000
27 May 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
24 May 2024	0.8250	0.8300	0.8100	0.8300	0.8300	171,000
23 May 2024	0.8450	0.8450	0.8300	0.8300	0.8300	17,400
21 May 2024	0.8300	0.8500	0.8200	0.8500	0.8500	112,500
20 May 2024	0.8300	0.8550	0.8300	0.8400	0.8400	25,400
17 May 2024	0.8350	0.8400	0.8200	0.8300	0.8300	467,900
16 May 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
15 May 2024	0.8300	0.8550	0.8250	0.8550	0.8550	18,900
14 May 2024	0.8300	0.8300	0.8300	0.8300	0.8300	22,000
13 May 2024	0.8450	0.8550	0.8350	0.8500	0.8500	14,000
10 May 2024	0.8200	0.8950	0.8050	0.8500	0.8500	474,500
09 May 2024	0.8150	0.8200	0.8100	0.8200	0.8200	55,100
08 May 2024	0.8150	0.8200	0.8150	0.8200	0.8200	5,000
07 May 2024	0.8150	0.8200	0.8050	0.8200	0.8200	98,900
06 May 2024	0.8050	0.8250	0.8050	0.8250	0.8250	44,900
03 May 2024	0.8200	0.8250	0.8200	0.8250	0.8250	24,300
02 May 2024	0.8050	0.8300	0.8050	0.8300	0.8300	5,300
30 Apr 2024	0.8050	0.8200	0.7800	0.8200	0.8200	82,600
29 Apr 2024	0.8200	0.8250	0.8150	0.8250	0.8250	25,900
26 Apr 2024	0.8200	0.8300	0.8050	0.8250	0.8250	21,500
25 Apr 2024	0.8300	0.8300	0.8150	0.8300	0.8300	41,600
24 Apr 2024	0.8250	0.8350	0.8250	0.8350	0.8350	3,600
23 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
22 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,500
19 Apr 2024	0.8150	0.8300	0.8150	0.8300	0.8300	2,700
18 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
17 Apr 2024	0.8350	0.8350	0.8350	0.8350	0.8350	4,000
16 Apr 2024	0.8250	0.8250	0.8150	0.8150	0.8150	53,500
15 Apr 2024	0.8300	0.8400	0.8200	0.8350	0.8350	51,000
12 Apr 2024	0.8250	0.8350	0.8250	0.8350	0.8350	3,600
09 Apr 2024	0.8400	0.8400	0.8300	0.8350	0.8350	27,800
08 Apr 2024	0.8400	0.8400	0.8350	0.8400	0.8400	17,000
05 Apr 2024	0.8350	0.8400	0.8300	0.8400	0.8400	22,200
04 Apr 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
03 Apr 2024	0.8300	0.8350	0.8300	0.8350	0.8350	45,300
02 Apr 2024	0.8150	0.8300	0.8050	0.8300	0.8300	63,100
01 Apr 2024	0.8250	0.8350	0.8200	0.8350	0.8350	17,000
29 Mar 2024	0.8300	0.8400	0.8200	0.8400	0.8400	30,700
27 Mar 2024	0.8450	0.8450	0.8000	0.8350	0.8350	284,100
26 Mar 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
25 Mar 2024	0.8200	0.8950	0.8200	0.8850	0.8850	211,300
22 Mar 2024	0.8200	0.8300	0.8150	0.8300	0.8300	52,700
21 Mar 2024	0.8200	0.8250	0.8100	0.8200	0.8200	44,000
20 Mar 2024	0.8300	0.8300	0.8150	0.8300	0.8300	18,000
19 Mar 2024	0.8200	0.8300	0.8200	0.8250	0.8250	42,400
18 Mar 2024	0.8200	0.8450	0.8200	0.8400	0.8400	800
15 Mar 2024	0.8400	0.8450	0.8400	0.8450	0.8450	15,000
14 Mar 2024	0.8300	0.8500	0.8250	0.8400	0.8400	57,200
13 Mar 2024	0.8400	0.8500	0.8350	0.8500	0.8500	39,100
12 Mar 2024	0.8450	0.8500	0.8450	0.8500	0.8500	25,600
11 Mar 2024	0.8400	0.8600	0.8400	0.8550	0.8550	70,500
08 Mar 2024	0.8600	0.8650	0.8600	0.8650	0.8650	13,500
07 Mar 2024	0.8800	0.8800	0.8400	0.8650	0.8650	26,800
06 Mar 2024	0.8700	0.8800	0.8500	0.8800	0.8800	66,100
05 Mar 2024	0.8350	0.8750	0.8350	0.8750	0.8750	4,800
04 Mar 2024	0.8500	0.8800	0.8300	0.8800	0.8800	26,000
01 Mar 2024	0.8550	0.8950	0.8500	0.8950	0.8950	117,700
29 Feb 2024	0.8500	0.9000	0.8500	0.9000	0.9000	26,900
28 Feb 2024	0.8800	0.9000	0.8700	0.9000	0.9000	40,400
27 Feb 2024	0.8700	0.9000	0.8700	0.9000	0.9000	13,500
26 Feb 2024	0.8950	0.9000	0.8900	0.9000	0.9000	19,200
23 Feb 2024	0.8950	0.9050	0.8950	0.9050	0.9050	13,100
22 Feb 2024	0.8550	0.9050	0.8550	0.9050	0.9050	22,400
21 Feb 2024	0.8800	0.9050	0.8800	0.9000	0.9000	35,300
20 Feb 2024	0.8900	0.9050	0.8900	0.9050	0.9050	33,600
19 Feb 2024	0.8900	0.9100	0.8850	0.9100	0.9100	16,200
16 Feb 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
15 Feb 2024	0.8950	0.9100	0.8900	0.9100	0.9100	37,700
14 Feb 2024	0.9050	0.9050	0.8950	0.9050	0.9050	11,400
13 Feb 2024	0.9050	0.9050	0.9000	0.9050	0.9050	9,000
09 Feb 2024	0.9050	0.9100	0.8900	0.9050	0.9050	8,700
08 Feb 2024	0.8950	0.9050	0.8950	0.9050	0.9050	46,500
07 Feb 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
06 Feb 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
05 Feb 2024	0.9000	0.9100	0.8900	0.9100	0.9100	6,300
02 Feb 2024	0.9100	0.9100	0.9050	0.9100	0.9100	38,000
31 Jan 2024	0.9100	0.9100	0.8900	0.9100	0.9100	12,800
30 Jan 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,000
29 Jan 2024	0.9050	0.9100	0.8950	0.9100	0.9100	21,800
26 Jan 2024	0.9050	0.9100	0.9000	0.9050	0.9050	80,100
24 Jan 2024	0.9050	0.9100	0.8900	0.9100	0.9100	32,800
23 Jan 2024	0.9000	0.9100	0.9000	0.9100	0.9100	28,000
22 Jan 2024	0.9250	0.9250	0.9050	0.9100	0.9100	66,500
19 Jan 2024	0.9050	0.9300	0.8900	0.9300	0.9300	26,800
18 Jan 2024	0.9050	0.9300	0.9050	0.9300	0.9300	2,500
17 Jan 2024	0.9000	0.9300	0.9000	0.9300	0.9300	8,100
16 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	5,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,086.72+269.02(+0.41%)

CMC Crypto 2001,398.71-19.16(-1.35%)

Pacific & Orient Berhad (6009.KL)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,086.72
+269.02(+0.41%)

CMC Crypto 200
1,398.71
-19.16(-1.35%)