Yahoo

Mail

Singapore markets closed

Straits Times Index
3,306.02
+6.02(+0.18%)
Nikkei
38,596.47
-36.55(-0.09%)
Hang Seng
18,028.52
-306.80(-1.67%)
FTSE 100
8,237.72
-34.74(-0.42%)
Bitcoin USD
64,489.14
+225.36(+0.35%)
CMC Crypto 200
1,351.06
-9.26(-0.68%)

Eksons Corporation Berhad (9016.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.6150

+0.0150

(+2.50%)

At close: 04:23PM MYT

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	0.6100	0.6150	0.6100	0.6150	0.6150	100,900
20 Jun 2024	0.6100	0.6300	0.6100	0.6250	0.6250	250,100
19 Jun 2024	0.6000	0.6100	0.6000	0.6100	0.6100	152,200
18 Jun 2024	0.5850	0.6100	0.5850	0.6000	0.6000	209,100
14 Jun 2024	0.5800	0.5800	0.5800	0.5800	0.5800	12,000
13 Jun 2024	0.5850	0.5850	0.5850	0.5850	0.5850	22,000
12 Jun 2024	0.5850	0.5850	0.5750	0.5750	0.5750	80,000
11 Jun 2024	0.5800	0.5800	0.5800	0.5800	0.5800	30,100
10 Jun 2024	0.5700	0.5800	0.5700	0.5800	0.5800	178,400
07 Jun 2024	0.5500	0.5500	0.5500	0.5500	0.5500	15,100
06 Jun 2024	0.5200	0.5450	0.5200	0.5450	0.5450	47,200
05 Jun 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
04 Jun 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
31 May 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
30 May 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,800
29 May 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
28 May 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
27 May 2024	0.5600	0.5600	0.5400	0.5400	0.5400	18,600
24 May 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
23 May 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
21 May 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
20 May 2024	0.5600	0.5800	0.5600	0.5750	0.5750	11,100
17 May 2024	0.5400	0.5600	0.5400	0.5600	0.5600	45,000
16 May 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
15 May 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
14 May 2024	0.5250	0.5550	0.5250	0.5300	0.5300	33,000
13 May 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
10 May 2024	0.5000	0.5300	0.5000	0.5200	0.5200	49,100
09 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	45,000
08 May 2024	0.5000	0.5000	0.4900	0.4900	0.4900	29,000
07 May 2024	0.4900	0.5000	0.4900	0.5000	0.5000	10,000
06 May 2024	0.4850	0.4850	0.4850	0.4850	0.4850	21,000
03 May 2024	0.4850	0.5000	0.4850	0.5000	0.5000	46,400
02 May 2024	0.4800	0.4850	0.4800	0.4800	0.4800	3,000
30 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	12,800
29 Apr 2024	0.5000	0.5000	0.4900	0.5000	0.5000	60,000
26 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
25 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 Apr 2024	0.4750	0.5000	0.4750	0.5000	0.5000	2,200
23 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
22 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
19 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,100
18 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
17 Apr 2024	0.4850	0.4850	0.4800	0.4800	0.4800	13,100
16 Apr 2024	0.4850	0.5000	0.4800	0.5000	0.5000	8,000
15 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	29,500
12 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	10,500
09 Apr 2024	0.4900	0.5200	0.4900	0.4900	0.4900	25,400
08 Apr 2024	0.4950	0.5200	0.4950	0.5200	0.5200	10,100
05 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
04 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
03 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	63,600
01 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
29 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
27 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
26 Mar 2024	0.4900	0.5200	0.4900	0.5200	0.5200	10,700
25 Mar 2024	0.5000	0.5000	0.4950	0.4950	0.4950	40,900
22 Mar 2024	0.5050	0.5200	0.5000	0.5000	0.5000	79,000
21 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
20 Mar 2024	0.5100	0.5300	0.5100	0.5300	0.5300	40,700
19 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	20,000
18 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	115,300
15 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,000
14 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
13 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
12 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
11 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
08 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	9,100
07 Mar 2024	0.5300	0.5300	0.5050	0.5300	0.5300	47,300
06 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
05 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	8,200
04 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
01 Mar 2024	0.5050	0.5050	0.4900	0.4900	0.4900	15,300
29 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
28 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.5050	7,700
27 Feb 2024	0.5100	0.5100	0.5050	0.5050	0.5050	7,300
26 Feb 2024	0.5350	0.5350	0.5100	0.5200	0.5200	41,900
23 Feb 2024	0.5350	0.5350	0.5350	0.5350	0.5350	4,700
22 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
21 Feb 2024	0.5200	0.5800	0.5200	0.5700	0.5700	36,400
20 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
19 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	13,000
16 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
15 Feb 2024	0.5150	0.5200	0.5150	0.5200	0.5200	5,000
14 Feb 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
13 Feb 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
09 Feb 2024	0.5150	0.5150	0.5150	0.5150	0.5150	8,000
08 Feb 2024	0.5350	0.5350	0.5100	0.5150	0.5150	5,600
07 Feb 2024	0.5150	0.5150	0.5150	0.5150	0.5150	11,900
06 Feb 2024	0.5100	0.5250	0.5100	0.5250	0.5250	12,000
05 Feb 2024	0.5300	0.5300	0.5000	0.5050	0.5050	242,300
02 Feb 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
31 Jan 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
30 Jan 2024	0.5200	0.5450	0.5200	0.5450	0.5450	15,000
29 Jan 2024	0.5100	0.5450	0.5100	0.5450	0.5450	53,300
26 Jan 2024	0.5100	0.5500	0.5100	0.5500	0.5500	6,000
24 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
23 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	2,000
22 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

Nikkei38,596.47-36.55(-0.09%)

Hang Seng18,028.52-306.80(-1.67%)

FTSE 1008,237.72-34.74(-0.42%)

Bitcoin USD64,489.14+225.36(+0.35%)

CMC Crypto 2001,351.06-9.26(-0.68%)

Eksons Corporation Berhad (9016.KL)

Straits Times Index
3,306.02
+6.02(+0.18%)

Nikkei
38,596.47
-36.55(-0.09%)

Hang Seng
18,028.52
-306.80(-1.67%)

FTSE 100
8,237.72
-34.74(-0.42%)

Bitcoin USD
64,489.14
+225.36(+0.35%)

CMC Crypto 200
1,351.06
-9.26(-0.68%)