Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,585.97 +590.49 (+0.86%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
CCK Consolidated Holdings Berhad (7035.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:52PM MYT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.4500 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 3,076,900 |
| 20 May 2024 | 1.4700 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 4,736,900 |
| 17 May 2024 | 1.3500 | 1.4600 | 1.2800 | 1.4500 | 1.4500 | 5,990,100 |
| 16 May 2024 | 1.2300 | 1.3700 | 1.2200 | 1.3500 | 1.3500 | 3,624,500 |
| 15 May 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,169,500 |
| 14 May 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 1,057,300 |
| 13 May 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 565,600 |
| 10 May 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 848,700 |
| 09 May 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 749,100 |
| 08 May 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 795,600 |
| 07 May 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 515,100 |
| 06 May 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 677,400 |
| 03 May 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 616,100 |
| 02 May 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 707,000 |
| 30 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 394,300 |
| 29 Apr 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 1,417,700 |
| 26 Apr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 406,100 |
| 25 Apr 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 610,400 |
| 24 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 2,193,500 |
| 23 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 719,200 |
| 22 Apr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 570,500 |
| 19 Apr 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 1,084,700 |
| 18 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 645,800 |
| 17 Apr 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 655,400 |
| 16 Apr 2024 | 1.0100 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 2,369,800 |
| 15 Apr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 1,466,900 |
| 12 Apr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 740,100 |
| 09 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 370,500 |
| 08 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 485,600 |
| 05 Apr 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 374,500 |
| 04 Apr 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,115,500 |
| 03 Apr 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 314,300 |
| 02 Apr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 936,600 |
| 01 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 640,400 |
| 29 Mar 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 982,200 |
| 27 Mar 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 384,000 |
| 26 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 312,900 |
| 25 Mar 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 198,600 |
| 22 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 757,000 |
| 21 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 739,100 |
| 20 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 594,700 |
| 19 Mar 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 504,000 |
| 18 Mar 2024 | 1.0300 | 1.0300 | 0.9850 | 0.9950 | 0.9950 | 1,278,500 |
| 15 Mar 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 781,900 |
| 14 Mar 2024 | 0.9950 | 1.0400 | 0.9950 | 1.0200 | 1.0200 | 2,731,000 |
| 13 Mar 2024 | 0.9750 | 0.9950 | 0.9600 | 0.9900 | 0.9900 | 1,205,200 |
| 12 Mar 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9600 | 0.9600 | 266,000 |
| 11 Mar 2024 | 0.9650 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 391,300 |
| 08 Mar 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9650 | 0.9650 | 366,800 |
| 07 Mar 2024 | 0.9600 | 0.9650 | 0.9500 | 0.9600 | 0.9600 | 355,500 |
| 06 Mar 2024 | 0.9700 | 0.9700 | 0.9450 | 0.9500 | 0.9500 | 826,600 |
| 05 Mar 2024 | 0.9750 | 0.9800 | 0.9600 | 0.9750 | 0.9750 | 680,400 |
| 04 Mar 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9750 | 0.9750 | 1,011,800 |
| 01 Mar 2024 | 0.9750 | 0.9800 | 0.9600 | 0.9750 | 0.9750 | 1,422,200 |
| 29 Feb 2024 | 0.9550 | 0.9750 | 0.9550 | 0.9700 | 0.9700 | 2,530,900 |
| 28 Feb 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 2,592,100 |
| 27 Feb 2024 | 0.9950 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 6,391,300 |
| 26 Feb 2024 | 0.9650 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 3,483,500 |
| 23 Feb 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 1,397,100 |
| 22 Feb 2024 | 0.9450 | 0.9550 | 0.9350 | 0.9450 | 0.9450 | 875,500 |
| 21 Feb 2024 | 0.9450 | 0.9550 | 0.9350 | 0.9450 | 0.9450 | 1,666,000 |
| 20 Feb 2024 | 0.9400 | 0.9450 | 0.9250 | 0.9400 | 0.9400 | 1,298,600 |
| 19 Feb 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 3,555,700 |
| 16 Feb 2024 | 0.9050 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 1,854,900 |
| 15 Feb 2024 | 0.9100 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 388,700 |
| 14 Feb 2024 | 0.9150 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 240,800 |
| 13 Feb 2024 | 0.9150 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 139,400 |
| 09 Feb 2024 | 0.9050 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 748,200 |
| 08 Feb 2024 | 0.8950 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 176,400 |
| 07 Feb 2024 | 0.8950 | 0.9050 | 0.8900 | 0.8900 | 0.8900 | 1,319,000 |
| 06 Feb 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 437,700 |
| 05 Feb 2024 | 0.9100 | 0.9300 | 0.8950 | 0.9100 | 0.9100 | 849,300 |
| 02 Feb 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9100 | 0.9100 | 1,019,300 |
| 31 Jan 2024 | 0.9100 | 0.9100 | 0.8950 | 0.8950 | 0.8950 | 545,900 |
| 30 Jan 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 180,100 |
| 29 Jan 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 537,800 |
| 26 Jan 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9200 | 0.9200 | 812,200 |
| 24 Jan 2024 | 0.9100 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 435,100 |
| 23 Jan 2024 | 0.9100 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 454,200 |
| 22 Jan 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9200 | 0.9200 | 880,900 |
| 19 Jan 2024 | 0.9100 | 0.9250 | 0.8900 | 0.9250 | 0.9250 | 1,223,400 |
| 18 Jan 2024 | 0.9000 | 0.9050 | 0.8500 | 0.8850 | 0.8850 | 2,072,200 |
| 17 Jan 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 897,800 |
| 16 Jan 2024 | 0.9100 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 788,500 |
| 15 Jan 2024 | 0.8850 | 0.9100 | 0.8750 | 0.9100 | 0.9100 | 1,159,000 |
| 12 Jan 2024 | 0.9050 | 0.9050 | 0.8850 | 0.8900 | 0.8900 | 639,300 |
| 11 Jan 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 1,800,900 |
| 10 Jan 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 571,300 |
| 09 Jan 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8750 | 0.8750 | 1,320,000 |
| 08 Jan 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 964,300 |
| 05 Jan 2024 | 0.8350 | 0.8650 | 0.8350 | 0.8500 | 0.8500 | 3,655,700 |
| 04 Jan 2024 | 0.8200 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 729,000 |
| 03 Jan 2024 | 0.8200 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 845,700 |
| 02 Jan 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8200 | 0.8200 | 950,400 |
| 29 Dec 2023 | 0.8400 | 0.8450 | 0.8250 | 0.8300 | 0.8300 | 1,182,200 |
| 28 Dec 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 317,300 |
| 27 Dec 2023 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 255,200 |
| 26 Dec 2023 | 0.8400 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 269,600 |
| 22 Dec 2023 | 0.8350 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 301,000 |
| 21 Dec 2023 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 136,900 |
| *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.