Yahoo

Mail

Singapore markets open in 2 hours 37 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,450.48
-237.57(-0.36%)
CMC Crypto 200
1,428.63
+13.87(+0.98%)

Greater Bay Holdings Berhad (9148.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.6500

+0.0250

(+4.00%)

At close: 03:24PM MYT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,000
22 Apr 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
19 Apr 2024	0.6250	0.6250	0.6250	0.6250	0.6250	4,500
18 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
17 Apr 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
16 Apr 2024	0.6250	0.6250	0.6250	0.6250	0.6250	5,200
15 Apr 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
12 Apr 2024	0.6250	0.6250	0.6250	0.6250	0.6250	400
09 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
08 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
05 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
04 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	14,900
03 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
02 Apr 2024	0.6250	0.6250	0.6200	0.6200	0.6200	205,300
01 Apr 2024	0.6250	0.6300	0.6250	0.6300	0.6300	67,400
29 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
27 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
26 Mar 2024	0.6500	0.6500	0.6250	0.6250	0.6250	16,000
25 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	92,300
22 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
21 Mar 2024	0.6300	0.6400	0.6300	0.6400	0.6400	40,600
20 Mar 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
19 Mar 2024	0.6350	0.6350	0.6350	0.6350	0.6350	5,000
18 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
15 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	80,000
14 Mar 2024	0.6350	0.6350	0.6350	0.6350	0.6350	9,000
13 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	200
12 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
11 Mar 2024	0.6300	0.6300	0.6250	0.6250	0.6250	42,100
08 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	800
07 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
06 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	19,000
05 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
04 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
01 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
29 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
28 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
27 Feb 2024	0.6200	0.6250	0.6200	0.6250	0.6250	6,500
26 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	10,000
23 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
22 Feb 2024	0.6200	0.6250	0.6200	0.6250	0.6250	11,000
21 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
20 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
19 Feb 2024	0.6250	0.6400	0.6200	0.6400	0.6400	102,000
16 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
15 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
14 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
13 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
09 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
08 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
07 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	21,000
06 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
05 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	24,000
02 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
31 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
30 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	9,200
29 Jan 2024	0.6300	0.6300	0.6250	0.6250	0.6250	100,000
26 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,000
24 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
23 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	40,000
22 Jan 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
19 Jan 2024	0.6450	0.6450	0.6450	0.6450	0.6450	500
18 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
17 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	24,800
16 Jan 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
15 Jan 2024	0.6300	0.6350	0.6300	0.6350	0.6350	10,100
12 Jan 2024	0.6300	0.6350	0.6300	0.6350	0.6350	106,600
11 Jan 2024	0.6350	0.6350	0.6300	0.6300	0.6300	80,000
10 Jan 2024	0.6350	0.6350	0.6350	0.6350	0.6350	20,800
09 Jan 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
08 Jan 2024	0.6350	0.6350	0.6350	0.6350	0.6350	22,600
05 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	40,000
04 Jan 2024	0.6300	0.6350	0.6300	0.6350	0.6350	200
03 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
02 Jan 2024	0.6450	0.6450	0.6300	0.6300	0.6300	16,000
29 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
28 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
27 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
26 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
22 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
21 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
20 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
19 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
18 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
15 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
14 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
13 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
12 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
11 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
08 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
07 Dec 2023	0.6300	0.6350	0.6300	0.6350	0.6350	12,200
06 Dec 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
05 Dec 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
04 Dec 2023	0.6300	0.6400	0.6300	0.6400	0.6400	10,000
01 Dec 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
30 Nov 2023	0.6350	0.6400	0.6300	0.6400	0.6400	12,700
29 Nov 2023	0.6350	0.6350	0.6350	0.6350	0.6350	5,900
28 Nov 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
27 Nov 2023	0.6400	0.6400	0.6400	0.6400	0.6400	5,000
24 Nov 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,450.48-237.57(-0.36%)

CMC Crypto 2001,428.63+13.87(+0.98%)

Greater Bay Holdings Berhad (9148.KL)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,450.48
-237.57(-0.36%)

CMC Crypto 200
1,428.63
+13.87(+0.98%)