Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,992.85 +3,404.77 (+5.71%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Uzma Berhad (7250.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 1,596,200 |
| 02 May 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 1,428,900 |
| 30 Apr 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 1,058,100 |
| 29 Apr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 1,185,200 |
| 26 Apr 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 621,700 |
| 25 Apr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 1,101,700 |
| 24 Apr 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 1,430,000 |
| 23 Apr 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 1,525,600 |
| 22 Apr 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 2,135,900 |
| 19 Apr 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 2,821,500 |
| 18 Apr 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 2,283,900 |
| 17 Apr 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 983,700 |
| 16 Apr 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 2,226,100 |
| 15 Apr 2024 | 1.3000 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 3,094,600 |
| 12 Apr 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 890,300 |
| 09 Apr 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 692,700 |
| 08 Apr 2024 | 1.3300 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 1,931,600 |
| 05 Apr 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 1,634,000 |
| 04 Apr 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 3,386,600 |
| 03 Apr 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 1,260,900 |
| 02 Apr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 1,992,700 |
| 01 Apr 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 845,900 |
| 29 Mar 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 905,700 |
| 27 Mar 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 1,376,800 |
| 26 Mar 2024 | 1.3200 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 1,743,500 |
| 25 Mar 2024 | 1.3000 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 547,000 |
| 22 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 818,700 |
| 21 Mar 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 2,606,400 |
| 20 Mar 2024 | 1.2600 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 6,085,600 |
| 19 Mar 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,790,400 |
| 18 Mar 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 4,223,400 |
| 15 Mar 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 2,227,300 |
| 14 Mar 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 1,614,500 |
| 13 Mar 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 773,800 |
| 12 Mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 1,100,700 |
| 11 Mar 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 1,255,200 |
| 08 Mar 2024 | 1.2100 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 1,975,700 |
| 07 Mar 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 680,700 |
| 06 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 871,900 |
| 05 Mar 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 815,200 |
| 04 Mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 875,200 |
| 01 Mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,396,400 |
| 29 Feb 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 1,880,800 |
| 28 Feb 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 1,954,300 |
| 27 Feb 2024 | 1.1600 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 8,086,800 |
| 26 Feb 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 8,193,900 |
| 23 Feb 2024 | 1.1200 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 5,666,900 |
| 22 Feb 2024 | 1.1800 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 8,266,300 |
| 21 Feb 2024 | 1.2300 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 14,217,200 |
| 20 Feb 2024 | 1.1400 | 1.2700 | 1.1400 | 1.2400 | 1.2400 | 10,875,500 |
| 19 Feb 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 3,180,900 |
| 16 Feb 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 4,445,000 |
| 15 Feb 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 1,878,100 |
| 14 Feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 821,200 |
| 13 Feb 2024 | 1.1300 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 2,553,200 |
| 09 Feb 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 4,118,600 |
| 08 Feb 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 1,916,800 |
| 07 Feb 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 2,335,500 |
| 06 Feb 2024 | 1.1000 | 1.1900 | 1.0800 | 1.1900 | 1.1900 | 3,107,600 |
| 05 Feb 2024 | 1.1400 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 4,400,600 |
| 02 Feb 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 4,242,600 |
| 31 Jan 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 7,156,900 |
| 30 Jan 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 4,404,500 |
| 29 Jan 2024 | 1.0700 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 7,775,200 |
| 26 Jan 2024 | 0.9800 | 1.0600 | 0.9750 | 1.0600 | 1.0600 | 7,093,900 |
| 24 Jan 2024 | 0.9150 | 0.9850 | 0.9100 | 0.9850 | 0.9850 | 4,733,300 |
| 23 Jan 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 3,111,500 |
| 22 Jan 2024 | 0.8800 | 0.9050 | 0.8800 | 0.9000 | 0.9000 | 1,765,500 |
| 19 Jan 2024 | 0.8500 | 0.8950 | 0.8500 | 0.8800 | 0.8800 | 1,441,200 |
| 18 Jan 2024 | 0.8700 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 1,613,800 |
| 17 Jan 2024 | 0.8700 | 0.8900 | 0.8550 | 0.8800 | 0.8800 | 1,792,100 |
| 16 Jan 2024 | 0.9150 | 0.9150 | 0.8650 | 0.8800 | 0.8800 | 2,813,500 |
| 15 Jan 2024 | 0.9100 | 0.9200 | 0.8850 | 0.9150 | 0.9150 | 3,273,700 |
| 12 Jan 2024 | 0.9200 | 0.9400 | 0.8900 | 0.8950 | 0.8950 | 2,973,500 |
| 11 Jan 2024 | 0.8700 | 0.9200 | 0.8450 | 0.9200 | 0.9200 | 7,039,400 |
| 10 Jan 2024 | 0.7850 | 0.8750 | 0.7800 | 0.8700 | 0.8700 | 6,866,900 |
| 09 Jan 2024 | 0.8200 | 0.8250 | 0.7800 | 0.7800 | 0.7800 | 1,128,500 |
| 08 Jan 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8150 | 0.8150 | 1,625,100 |
| 05 Jan 2024 | 0.7850 | 0.8100 | 0.7800 | 0.8050 | 0.8050 | 2,425,600 |
| 04 Jan 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7850 | 0.7850 | 4,435,600 |
| 03 Jan 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7450 | 0.7450 | 525,200 |
| 02 Jan 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 1,049,500 |
| 29 Dec 2023 | 0.7550 | 0.7550 | 0.7450 | 0.7500 | 0.7500 | 1,284,900 |
| 28 Dec 2023 | 0.7600 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 557,200 |
| 27 Dec 2023 | 0.7700 | 0.7750 | 0.7600 | 0.7650 | 0.7650 | 466,500 |
| 26 Dec 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 250,900 |
| 22 Dec 2023 | 0.7650 | 0.7800 | 0.7650 | 0.7750 | 0.7750 | 264,600 |
| 21 Dec 2023 | 0.7650 | 0.7750 | 0.7600 | 0.7650 | 0.7650 | 615,100 |
| 20 Dec 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | 223,300 |
| 19 Dec 2023 | 0.7550 | 0.7700 | 0.7550 | 0.7650 | 0.7650 | 948,900 |
| 18 Dec 2023 | 0.7850 | 0.7850 | 0.7500 | 0.7500 | 0.7500 | 830,600 |
| 15 Dec 2023 | 0.7500 | 0.7750 | 0.7500 | 0.7750 | 0.7750 | 515,600 |
| 14 Dec 2023 | 0.7500 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 341,600 |
| 13 Dec 2023 | 0.7400 | 0.7550 | 0.7350 | 0.7500 | 0.7500 | 1,057,500 |
| 12 Dec 2023 | 0.7550 | 0.7600 | 0.7400 | 0.7550 | 0.7550 | 364,900 |
| 11 Dec 2023 | 0.7550 | 0.7700 | 0.7500 | 0.7550 | 0.7550 | 539,400 |
| 08 Dec 2023 | 0.7600 | 0.7650 | 0.7450 | 0.7600 | 0.7600 | 539,500 |
| 07 Dec 2023 | 0.7500 | 0.7650 | 0.7450 | 0.7600 | 0.7600 | 2,246,900 |
| 06 Dec 2023 | 0.7600 | 0.7650 | 0.7550 | 0.7600 | 0.7600 | 326,100 |
| 05 Dec 2023 | 0.7450 | 0.7650 | 0.7450 | 0.7600 | 0.7600 | 1,040,600 |
| *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.