Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,206.55
-950.04(-1.48%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

PJBumi Berhad (7163.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.7850

-0.0050

(-0.63%)

At close: 04:44PM MYT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.7500	0.7900	0.7500	0.7850	0.7850	116,500
25 Apr 2024	0.7850	0.7950	0.7500	0.7900	0.7900	554,300
24 Apr 2024	0.7800	0.7900	0.7800	0.7850	0.7850	38,100
23 Apr 2024	0.7950	0.7950	0.7750	0.7900	0.7900	14,100
22 Apr 2024	0.7800	0.8000	0.7800	0.7950	0.7950	477,800
19 Apr 2024	0.7900	0.7900	0.7750	0.7800	0.7800	30,000
18 Apr 2024	0.7800	0.8050	0.7750	0.8050	0.8050	195,800
17 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
16 Apr 2024	0.7800	0.7950	0.7800	0.7900	0.7900	90,400
15 Apr 2024	0.8000	0.8000	0.7850	0.7950	0.7950	275,200
12 Apr 2024	0.7850	0.8050	0.7850	0.8000	0.8000	264,400
09 Apr 2024	0.7800	0.8000	0.7800	0.7950	0.7950	267,900
08 Apr 2024	0.7800	0.8050	0.7800	0.7900	0.7900	294,400
05 Apr 2024	0.8050	0.8050	0.7800	0.8050	0.8050	35,300
04 Apr 2024	0.7800	0.8100	0.7800	0.8050	0.8050	184,100
03 Apr 2024	0.8050	0.8050	0.7800	0.8000	0.8000	66,500
02 Apr 2024	0.8150	0.8150	0.8050	0.8050	0.8050	100,100
01 Apr 2024	0.8050	0.8150	0.7900	0.8100	0.8100	176,600
29 Mar 2024	0.8050	0.8050	0.8050	0.8050	0.8050	100
27 Mar 2024	0.7800	0.8150	0.7800	0.8050	0.8050	682,700
26 Mar 2024	0.7850	0.8150	0.7850	0.7850	0.7850	181,600
25 Mar 2024	0.8150	0.8150	0.7950	0.8000	0.8000	370,400
22 Mar 2024	0.7900	0.8200	0.7900	0.8150	0.8150	558,900
21 Mar 2024	0.8200	0.8200	0.7900	0.8050	0.8050	480,100
20 Mar 2024	0.8200	0.8200	0.7850	0.8150	0.8150	136,400
19 Mar 2024	0.8200	0.8200	0.8000	0.8200	0.8200	540,000
18 Mar 2024	0.8100	0.8200	0.8100	0.8100	0.8100	324,300
15 Mar 2024	0.7950	0.8200	0.7800	0.8100	0.8100	477,800
14 Mar 2024	0.7700	0.8200	0.7700	0.7950	0.7950	439,900
13 Mar 2024	0.8100	0.8100	0.7700	0.8000	0.8000	11,200
12 Mar 2024	0.8200	0.8200	0.7700	0.8000	0.8000	528,000
11 Mar 2024	0.8150	0.8150	0.7850	0.8150	0.8150	113,400
08 Mar 2024	0.7800	0.8300	0.7800	0.8150	0.8150	17,600
07 Mar 2024	0.7800	0.8350	0.7800	0.7950	0.7950	702,500
06 Mar 2024	0.7950	0.8050	0.7800	0.8000	0.8000	69,700
05 Mar 2024	0.8000	0.8150	0.8000	0.8050	0.8050	17,700
04 Mar 2024	0.8100	0.8150	0.8000	0.8150	0.8150	498,800
01 Mar 2024	0.8100	0.8300	0.7850	0.8150	0.8150	68,300
29 Feb 2024	0.8000	0.8250	0.8000	0.8150	0.8150	367,200
28 Feb 2024	0.8100	0.8300	0.8100	0.8100	0.8100	150,500
27 Feb 2024	0.8150	0.8400	0.8100	0.8200	0.8200	88,700
26 Feb 2024	0.8200	0.8300	0.8150	0.8300	0.8300	384,200
23 Feb 2024	0.8500	0.8500	0.8150	0.8250	0.8250	76,000
22 Feb 2024	0.8250	0.8550	0.8200	0.8400	0.8400	409,300
21 Feb 2024	0.8050	0.8300	0.8050	0.8250	0.8250	203,700
20 Feb 2024	0.8250	0.8250	0.8100	0.8200	0.8200	195,600
19 Feb 2024	0.8050	0.8300	0.8050	0.8200	0.8200	728,100
16 Feb 2024	0.8300	0.8300	0.8100	0.8100	0.8100	127,600
15 Feb 2024	0.8500	0.8500	0.8200	0.8300	0.8300	252,900
14 Feb 2024	0.8450	0.8500	0.8350	0.8400	0.8400	306,600
13 Feb 2024	0.8600	0.8600	0.8300	0.8450	0.8450	149,100
09 Feb 2024	0.8600	0.8600	0.8400	0.8450	0.8450	6,000
08 Feb 2024	0.8650	0.8650	0.8300	0.8400	0.8400	436,600
07 Feb 2024	0.8550	0.8550	0.8300	0.8350	0.8350	81,400
06 Feb 2024	0.8650	0.8650	0.8300	0.8550	0.8550	157,800
05 Feb 2024	0.8700	0.8700	0.8450	0.8650	0.8650	151,700
02 Feb 2024	0.8800	0.8800	0.8500	0.8550	0.8550	48,700
31 Jan 2024	0.8600	0.8850	0.8450	0.8750	0.8750	466,600
30 Jan 2024	0.8700	0.8700	0.8500	0.8500	0.8500	150,700
29 Jan 2024	0.8800	0.8800	0.8450	0.8700	0.8700	31,600
26 Jan 2024	0.8450	0.8850	0.8350	0.8800	0.8800	836,700
24 Jan 2024	0.8800	0.8800	0.8350	0.8400	0.8400	126,100
23 Jan 2024	0.8700	0.8800	0.8200	0.8800	0.8800	475,000
22 Jan 2024	0.8800	0.8800	0.8500	0.8700	0.8700	427,000
19 Jan 2024	0.8850	0.8900	0.8650	0.8750	0.8750	654,800
18 Jan 2024	0.9000	0.9000	0.8650	0.8800	0.8800	157,000
17 Jan 2024	0.9000	0.9000	0.8750	0.8850	0.8850	70,000
16 Jan 2024	0.9150	0.9150	0.8800	0.8900	0.8900	208,800
15 Jan 2024	0.9150	0.9200	0.9000	0.9000	0.9000	190,900
12 Jan 2024	0.9050	0.9100	0.8950	0.9050	0.9050	83,700
11 Jan 2024	0.9050	0.9150	0.9000	0.9000	0.9000	111,200
10 Jan 2024	0.9200	0.9200	0.8950	0.9050	0.9050	418,500
09 Jan 2024	0.9300	0.9300	0.9000	0.9150	0.9150	928,300
08 Jan 2024	0.9150	0.9300	0.9150	0.9300	0.9300	622,700
05 Jan 2024	0.9100	0.9150	0.8900	0.9050	0.9050	475,400
04 Jan 2024	0.9100	0.9100	0.9000	0.9100	0.9100	555,000
03 Jan 2024	0.9100	0.9150	0.9000	0.9100	0.9100	346,200
02 Jan 2024	0.9250	0.9250	0.8750	0.9100	0.9100	108,600
29 Dec 2023	0.9150	0.9150	0.9050	0.9150	0.9150	512,100
28 Dec 2023	0.9150	0.9150	0.9000	0.9100	0.9100	362,800
27 Dec 2023	0.9200	0.9200	0.9000	0.9150	0.9150	99,800
26 Dec 2023	0.9200	0.9300	0.9000	0.9200	0.9200	782,000
22 Dec 2023	0.9250	0.9300	0.9050	0.9200	0.9200	221,900
21 Dec 2023	0.9250	0.9250	0.9000	0.9250	0.9250	354,800
20 Dec 2023	0.9300	0.9300	0.9100	0.9200	0.9200	104,200
19 Dec 2023	0.9250	0.9350	0.9100	0.9200	0.9200	417,600
18 Dec 2023	0.9350	0.9400	0.9050	0.9250	0.9250	562,600
15 Dec 2023	0.9300	0.9450	0.9100	0.9350	0.9350	781,900
14 Dec 2023	0.9300	0.9300	0.9000	0.9200	0.9200	261,800
13 Dec 2023	0.9100	0.9450	0.8750	0.9100	0.9100	674,100
12 Dec 2023	0.9150	0.9150	0.8850	0.9100	0.9100	127,000
11 Dec 2023	0.9100	0.9150	0.9100	0.9150	0.9150	139,800
08 Dec 2023	0.8950	0.9200	0.8700	0.9150	0.9150	371,400
07 Dec 2023	0.9000	0.9000	0.8700	0.8950	0.8950	124,300
06 Dec 2023	0.9100	0.9100	0.8750	0.8800	0.8800	255,000
05 Dec 2023	0.9050	0.9200	0.8800	0.8800	0.8800	409,200
04 Dec 2023	0.8850	0.9100	0.8800	0.9100	0.9100	650,200
01 Dec 2023	0.9000	0.9000	0.8650	0.8900	0.8900	376,600
30 Nov 2023	0.8900	0.9300	0.8800	0.8850	0.8850	1,348,200
29 Nov 2023	0.8750	0.8800	0.8650	0.8800	0.8800	226,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,206.55-950.04(-1.48%)

CMC Crypto 2001,304.48-92.06(-6.59%)

PJBumi Berhad (7163.KL)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,206.55
-950.04(-1.48%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)