Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
S&P 500
5,431.60
-2.14(-0.04%)
Dow
38,589.16
-57.94(-0.15%)
Nasdaq
17,688.88
+21.28(+0.12%)
Bitcoin USD
66,617.62
+546.64(+0.83%)
CMC Crypto 200
1,388.02
-29.85(-2.11%)

CAM Resources Berhad (7128.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3800

-0.0050

(-1.30%)

At close: 03:30PM MYT

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	20,200
13 Jun 2024	0.3850	0.3850	0.3800	0.3850	0.3850	47,800
12 Jun 2024	0.3850	0.3900	0.3800	0.3850	0.3850	120,000
11 Jun 2024	0.3850	0.3900	0.3850	0.3900	0.3900	22,000
10 Jun 2024	0.3800	0.3900	0.3800	0.3900	0.3900	248,000
07 Jun 2024	0.3850	0.3900	0.3800	0.3800	0.3800	117,800
06 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	20,000
05 Jun 2024	0.3800	0.3850	0.3800	0.3800	0.3800	415,100
04 Jun 2024	0.3700	0.3750	0.3700	0.3750	0.3750	426,400
31 May 2024	0.3800	0.3800	0.3700	0.3700	0.3700	105,000
30 May 2024	0.3800	0.3850	0.3700	0.3750	0.3750	531,200
29 May 2024	0.3850	0.3900	0.3850	0.3900	0.3900	13,000
28 May 2024	0.4000	0.4000	0.3900	0.3900	0.3900	40,500
27 May 2024	0.3850	0.4000	0.3750	0.3900	0.3900	746,400
24 May 2024	0.3950	0.4000	0.3950	0.3950	0.3950	102,600
23 May 2024	0.3950	0.4100	0.3950	0.4100	0.4100	20,100
21 May 2024	0.4000	0.4100	0.4000	0.4000	0.4000	239,700
20 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	41,500
17 May 2024	0.4100	0.4100	0.4000	0.4100	0.4100	137,800
16 May 2024	0.4000	0.4200	0.4000	0.4100	0.4100	1,301,300
15 May 2024	0.3950	0.4000	0.3950	0.4000	0.4000	236,100
14 May 2024	0.3900	0.3900	0.3850	0.3850	0.3850	20,000
13 May 2024	0.3850	0.3850	0.3850	0.3850	0.3850	155,000
10 May 2024	0.3850	0.3850	0.3850	0.3850	0.3850	111,200
09 May 2024	0.3850	0.3850	0.3800	0.3850	0.3850	53,000
08 May 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
07 May 2024	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
06 May 2024	0.3900	0.3900	0.3900	0.3900	0.3900	50,000
03 May 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,200
02 May 2024	0.3850	0.3850	0.3800	0.3800	0.3800	20,000
30 Apr 2024	0.3800	0.3850	0.3800	0.3850	0.3850	19,000
29 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	10,000
26 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	35,700
25 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	30,000
24 Apr 2024	0.3850	0.3850	0.3800	0.3850	0.3850	147,000
23 Apr 2024	0.3850	0.3950	0.3850	0.3850	0.3850	42,000
22 Apr 2024	0.3850	0.3850	0.3800	0.3850	0.3850	69,200
19 Apr 2024	0.3900	0.3900	0.3800	0.3900	0.3900	76,000
18 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	30,000
17 Apr 2024	0.4000	0.4000	0.3950	0.4000	0.4000	60,000
16 Apr 2024	0.3900	0.4000	0.3900	0.4000	0.4000	129,600
15 Apr 2024	0.4000	0.4100	0.4000	0.4050	0.4050	110,900
12 Apr 2024	0.4000	0.4050	0.4000	0.4050	0.4050	28,600
09 Apr 2024	0.4050	0.4100	0.4000	0.4100	0.4100	75,500
08 Apr 2024	0.4100	0.4150	0.4050	0.4050	0.4050	86,800
05 Apr 2024	0.3950	0.4050	0.3950	0.4050	0.4050	167,600
04 Apr 2024	0.3800	0.4000	0.3800	0.3950	0.3950	311,600
03 Apr 2024	0.3800	0.3850	0.3750	0.3800	0.3800	111,000
02 Apr 2024	0.3850	0.3900	0.3850	0.3900	0.3900	40,100
01 Apr 2024	0.3850	0.3850	0.3800	0.3850	0.3850	28,300
29 Mar 2024	0.3900	0.3950	0.3900	0.3900	0.3900	4,900
27 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	82,100
25 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	137,000
22 Mar 2024	0.3800	0.3900	0.3800	0.3800	0.3800	43,300
21 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
20 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	22,700
19 Mar 2024	0.3800	0.3900	0.3800	0.3800	0.3800	67,000
18 Mar 2024	0.3900	0.3900	0.3800	0.3800	0.3800	31,000
15 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	100
14 Mar 2024	0.3900	0.3900	0.3850	0.3850	0.3850	95,000
13 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	10,000
12 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
11 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	100
08 Mar 2024	0.3950	0.3950	0.3850	0.3900	0.3900	88,600
07 Mar 2024	0.3800	0.3900	0.3750	0.3900	0.3900	143,000
06 Mar 2024	0.3800	0.3800	0.3750	0.3750	0.3750	58,000
05 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3800	337,900
04 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3800	87,100
01 Mar 2024	0.3850	0.3950	0.3850	0.3850	0.3850	90,000
29 Feb 2024	0.3900	0.3900	0.3850	0.3900	0.3900	96,100
28 Feb 2024	0.3950	0.3950	0.3900	0.3900	0.3900	149,200
27 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	20,000
26 Feb 2024	0.3950	0.4000	0.3950	0.4000	0.4000	48,700
23 Feb 2024	0.3900	0.4050	0.3900	0.3950	0.3950	104,200
22 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3950	295,200
21 Feb 2024	0.4000	0.4000	0.3950	0.4000	0.4000	346,200
20 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	80,100
19 Feb 2024	0.3850	0.4000	0.3850	0.3950	0.3950	187,100
16 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3900	180,700
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	83,200
14 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,800
13 Feb 2024	0.3850	0.3900	0.3750	0.3900	0.3900	100,400
09 Feb 2024	0.3800	0.3850	0.3800	0.3800	0.3800	173,800
08 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	325,000
07 Feb 2024	0.3850	0.3850	0.3800	0.3850	0.3850	322,200
06 Feb 2024	0.3900	0.3900	0.3850	0.3850	0.3850	135,600
05 Feb 2024	0.3850	0.4100	0.3850	0.3900	0.3900	117,800
02 Feb 2024	0.3900	0.3950	0.3850	0.3900	0.3900	140,400
31 Jan 2024	0.3950	0.4000	0.3900	0.3900	0.3900	436,800
30 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	93,200
29 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	280,700
26 Jan 2024	0.4000	0.4100	0.3950	0.4000	0.4000	40,000
24 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	108,000
23 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,600
22 Jan 2024	0.3900	0.4100	0.3900	0.4100	0.4100	442,200
19 Jan 2024	0.3850	0.3950	0.3850	0.3950	0.3950	35,000
18 Jan 2024	0.3950	0.4000	0.3900	0.4000	0.4000	259,400
17 Jan 2024	0.4100	0.4100	0.3800	0.4000	0.4000	589,900
16 Jan 2024	0.4100	0.4200	0.4050	0.4100	0.4100	391,100
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%)

S&P 5005,431.60-2.14(-0.04%)

Dow38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.28(+0.12%)

Bitcoin USD66,617.62+546.64(+0.83%)

CMC Crypto 2001,388.02-29.85(-2.11%)

CAM Resources Berhad (7128.KL)

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

S&P 500
5,431.60
-2.14(-0.04%)

Dow
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.28(+0.12%)

Bitcoin USD
66,617.62
+546.64(+0.83%)

CMC Crypto 200
1,388.02
-29.85(-2.11%)