Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,036.78
+18.39(+0.37%)
Dow
38,069.63
+166.34(+0.44%)
Nasdaq
15,719.76
+114.28(+0.73%)
Bitcoin USD
59,339.67
+2,428.06(+4.27%)
CMC Crypto 200
1,278.41
+7.67(+0.60%)

Mighty Kingdom Limited (MKL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

-0.0010

(-16.67%)

At close: 02:56PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0055	0.0055	0.0055	0.0055	0.0055	1,000,000
01 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,194,629
30 Apr 2024	0.0050	0.0055	0.0050	0.0050	0.0050	3,981,666
29 Apr 2024	0.0050	0.0055	0.0050	0.0050	0.0050	2,067,874
26 Apr 2024	0.0040	0.0050	0.0040	0.0040	0.0040	10,238,996
24 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	15,423,856
23 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	6,298,013
16 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,511,963
15 Apr 2024	0.0030	0.0050	0.0030	0.0050	0.0050	16,907,529
12 Apr 2024	0.0035	0.0035	0.0030	0.0030	0.0030	1,032,441
11 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,000
10 Apr 2024	0.0025	0.0030	0.0025	0.0030	0.0030	26,947,990
09 Apr 2024	0.0025	0.0025	0.0020	0.0020	0.0020	10,037,037
08 Apr 2024	0.0030	0.0030	0.0020	0.0020	0.0020	30,935,811
05 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	654,045
02 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Mar 2024	0.0035	0.0035	0.0030	0.0030	0.0030	2,138,361
27 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
26 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
25 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
22 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	200,000
21 Mar 2024	0.0040	0.0040	0.0030	0.0030	0.0030	807,220
20 Mar 2024	0.0080	0.0080	0.0030	0.0040	0.0040	6,743,972
19 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
18 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
15 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
14 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
13 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
12 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
11 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	27,565
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	16,666
28 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	767,567
27 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	17,006
26 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	148,548
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
22 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	698,439
21 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	289,483
20 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	345,001
19 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	428,778
16 Feb 2024	0.0090	0.0110	0.0090	0.0090	0.0090	2,297,521
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
14 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	216,000
12 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	17,153
09 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	106,000
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	139,994
05 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	57,100
02 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	193,005
01 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	468,727
31 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	4,295,498
30 Jan 2024	0.0120	0.0120	0.0065	0.0070	0.0070	14,243,466
29 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	133,333
25 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
24 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	208,881
23 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
22 Jan 2024	0.0160	0.0170	0.0150	0.0160	0.0160	725,016
19 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	455,805
18 Jan 2024	0.0170	0.0170	0.0150	0.0160	0.0160	307,708
17 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	35,041
16 Jan 2024	0.0170	0.0170	0.0150	0.0170	0.0170	473,822
15 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	139
12 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	859,860
11 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	27,912
09 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	35,115
05 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Jan 2024	0.0180	0.0190	0.0140	0.0170	0.0170	1,101,567
03 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	55,000
02 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	61,500
29 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,229,246
28 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	30,300
21 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	49,320
20 Dec 2023	0.0150	0.0170	0.0140	0.0140	0.0140	219,481
19 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,700
18 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	208,059
12 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	246,808
11 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	84,893
08 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	180,417
07 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	414,580
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,036.78+18.39(+0.37%)

Dow38,069.63+166.34(+0.44%)

Nasdaq15,719.76+114.28(+0.73%)

Bitcoin USD59,339.67+2,428.06(+4.27%)

CMC Crypto 2001,278.41+7.67(+0.60%)

Mighty Kingdom Limited (MKL.AX)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,036.78
+18.39(+0.37%)

Dow
38,069.63
+166.34(+0.44%)

Nasdaq
15,719.76
+114.28(+0.73%)

Bitcoin USD
59,339.67
+2,428.06(+4.27%)

CMC Crypto 200
1,278.41
+7.67(+0.60%)