Yahoo

Mail

Singapore markets close in 4 hours 20 minutes

Straits Times Index
3,251.56
+12.53(+0.39%)
Nikkei
27,451.37
-25.50(-0.09%)
Hang Seng
19,707.45
+139.76(+0.71%)
FTSE 100
7,471.77
+66.32(+0.90%)
Bitcoin USD
26,942.56
-975.58(-3.49%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Malacca Straits Acquisition Company Limited (MLAC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

10.56

+0.01

(+0.09%)

At close: 03:59PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	10.53	10.57	10.51	10.56	10.56	3,100
24 Mar 2023	10.53	10.55	10.49	10.55	10.55	2,000
23 Mar 2023	10.50	10.50	10.49	10.50	10.50	2,800
22 Mar 2023	10.45	10.45	10.45	10.45	10.45	100
21 Mar 2023	10.48	10.48	10.48	10.48	10.48	100
20 Mar 2023	10.49	10.49	10.45	10.48	10.48	400
17 Mar 2023	10.45	10.45	10.45	10.45	10.45	200
16 Mar 2023	10.45	10.45	10.45	10.45	10.45	100
15 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
14 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
13 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
10 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
09 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
08 Mar 2023	10.48	10.48	10.48	10.48	10.48	100
07 Mar 2023	10.45	10.45	10.45	10.45	10.45	100
06 Mar 2023	10.45	10.45	10.45	10.45	10.45	100
03 Mar 2023	10.45	10.45	10.45	10.45	10.45	-
02 Mar 2023	10.45	10.45	10.45	10.45	10.45	-
01 Mar 2023	10.45	10.45	10.45	10.45	10.45	-
28 Feb 2023	10.45	10.45	10.45	10.45	10.45	-
27 Feb 2023	10.45	10.45	10.45	10.45	10.45	100
24 Feb 2023	10.45	10.45	10.45	10.45	10.45	200
23 Feb 2023	10.46	10.49	10.46	10.49	10.49	5,500
22 Feb 2023	10.40	10.45	10.40	10.40	10.40	1,600
21 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
17 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
16 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
15 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
14 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
13 Feb 2023	10.43	10.43	10.43	10.43	10.43	200
10 Feb 2023	10.45	10.45	10.43	10.43	10.43	1,300
09 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
08 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
07 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
06 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
03 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
02 Feb 2023	10.56	10.56	10.54	10.54	10.54	500
01 Feb 2023	10.43	10.43	10.43	10.43	10.43	300
31 Jan 2023	10.57	10.57	10.57	10.57	10.57	-
30 Jan 2023	10.57	10.57	10.57	10.57	10.57	-
27 Jan 2023	10.57	10.57	10.54	10.57	10.57	3,800
26 Jan 2023	10.47	10.52	10.45	10.52	10.52	2,100
25 Jan 2023	10.60	10.60	10.60	10.60	10.60	-
24 Jan 2023	10.46	10.60	10.46	10.60	10.60	1,000
23 Jan 2023	10.53	10.53	10.53	10.53	10.53	100
20 Jan 2023	10.53	10.53	10.53	10.53	10.53	-
19 Jan 2023	10.53	10.53	10.53	10.53	10.53	100
18 Jan 2023	10.49	10.54	10.48	10.51	10.51	9,000
17 Jan 2023	10.36	10.46	10.36	10.46	10.46	2,100
13 Jan 2023	10.37	10.40	10.36	10.39	10.39	3,200
12 Jan 2023	10.40	10.99	10.35	10.37	10.37	14,200
11 Jan 2023	10.34	10.34	10.31	10.33	10.33	1,800
10 Jan 2023	10.56	10.56	10.56	10.56	10.56	300
09 Jan 2023	10.29	10.29	10.29	10.29	10.29	-
06 Jan 2023	10.27	10.30	10.27	10.29	10.29	21,000
05 Jan 2023	10.27	10.27	10.27	10.27	10.27	400
04 Jan 2023	10.26	10.27	10.26	10.27	10.27	4,300
03 Jan 2023	10.22	10.25	10.22	10.25	10.25	6,300
30 Dec 2022	10.20	10.20	10.20	10.20	10.20	100
29 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
28 Dec 2022	10.16	10.20	10.16	10.20	10.20	1,000
27 Dec 2022	10.20	10.20	10.19	10.19	10.19	12,100
23 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
22 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
21 Dec 2022	10.20	10.20	10.20	10.20	10.20	1,900
20 Dec 2022	10.20	10.20	10.20	10.20	10.20	1,000
19 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
16 Dec 2022	10.20	10.20	10.20	10.20	10.20	100
15 Dec 2022	10.20	10.20	10.20	10.20	10.20	700
14 Dec 2022	10.20	10.20	10.20	10.20	10.20	4,000
13 Dec 2022	10.22	10.22	10.20	10.20	10.20	600
12 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
09 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
08 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
07 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
06 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
05 Dec 2022	10.20	10.20	10.19	10.20	10.20	4,000
02 Dec 2022	10.22	10.22	10.22	10.22	10.22	-
01 Dec 2022	10.22	10.22	10.22	10.22	10.22	-
30 Nov 2022	10.22	10.22	10.22	10.22	10.22	6,700
29 Nov 2022	10.21	10.22	10.21	10.21	10.21	11,000
28 Nov 2022	10.20	10.20	10.20	10.20	10.20	-
25 Nov 2022	10.20	10.20	10.20	10.20	10.20	-
23 Nov 2022	10.20	10.20	10.20	10.20	10.20	800
22 Nov 2022	10.19	10.19	10.19	10.19	10.19	100
21 Nov 2022	10.19	10.19	10.19	10.19	10.19	-
18 Nov 2022	10.19	10.19	10.19	10.19	10.19	-
17 Nov 2022	10.18	10.19	10.18	10.19	10.19	9,400
16 Nov 2022	10.18	10.18	10.18	10.18	10.18	1,500
15 Nov 2022	10.20	10.20	10.16	10.16	10.16	7,400
14 Nov 2022	10.21	10.21	10.20	10.20	10.20	200
11 Nov 2022	10.20	10.20	10.20	10.20	10.20	-
10 Nov 2022	10.20	10.20	10.20	10.20	10.20	-
09 Nov 2022	10.20	10.20	10.20	10.20	10.20	400
08 Nov 2022	10.22	10.22	10.22	10.22	10.22	3,000
07 Nov 2022	10.16	10.16	10.16	10.16	10.16	-
04 Nov 2022	10.16	10.16	10.16	10.16	10.16	3,000
03 Nov 2022	10.23	10.23	10.17	10.17	10.17	600
02 Nov 2022	10.23	10.23	10.19	10.21	10.21	18,700
01 Nov 2022	10.22	10.24	10.22	10.22	10.22	4,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,251.56+12.53(+0.39%)

Nikkei27,451.37-25.50(-0.09%)

Hang Seng19,707.45+139.76(+0.71%)

FTSE 1007,471.77+66.32(+0.90%)

Bitcoin USD26,942.56-975.58(-3.49%)

CMC Crypto 200589.59-17.86(-2.94%)

Malacca Straits Acquisition Company Limited (MLAC)

Straits Times Index
3,251.56
+12.53(+0.39%)

Nikkei
27,451.37
-25.50(-0.09%)

Hang Seng
19,707.45
+139.76(+0.71%)

FTSE 100
7,471.77
+66.32(+0.90%)

Bitcoin USD
26,942.56
-975.58(-3.49%)

CMC Crypto 200
589.59
-17.86(-2.94%)