Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,882.47
+62.31(+0.80%)
BTC-USD
23,529.48
-187.85(-0.79%)
CMC Crypto 200
537.94
+1.08(+0.20%)

Malacca Straits Acquisition Company Limited (MLAC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

10.54

0.00

(0.00%)

As of 02:59PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	10.56	10.56	10.54	10.54	10.54	3
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
31 Oct 2022	10.24	10.24	10.24	10.24	10.24	-
28 Oct 2022	10.25	10.25	10.22	10.24	10.24	14,300
27 Oct 2022	10.26	10.26	10.26	10.26	10.26	3,800
26 Oct 2022	10.26	10.26	10.26	10.26	10.26	1,200
25 Oct 2022	10.26	10.26	10.26	10.26	10.26	500
24 Oct 2022	10.26	10.27	10.26	10.26	10.26	6,400
21 Oct 2022	10.30	10.30	10.26	10.26	10.26	11,200
20 Oct 2022	10.26	10.27	10.24	10.26	10.26	6,800
19 Oct 2022	10.27	10.27	10.24	10.25	10.25	45,500
18 Oct 2022	10.45	10.46	10.27	10.30	10.30	51,900
17 Oct 2022	10.27	10.27	10.24	10.25	10.25	172,600
14 Oct 2022	10.26	10.27	10.26	10.26	10.26	11,700
13 Oct 2022	10.30	10.33	10.27	10.29	10.29	52,200
12 Oct 2022	10.31	10.33	10.31	10.31	10.31	12,500
11 Oct 2022	10.29	10.39	10.28	10.33	10.33	40,200
10 Oct 2022	10.27	10.32	10.25	10.32	10.32	11,500
07 Oct 2022	10.25	10.32	10.25	10.27	10.27	8,600
06 Oct 2022	10.26	10.30	10.23	10.24	10.24	117,100
05 Oct 2022	10.28	10.31	10.27	10.31	10.31	5,000
04 Oct 2022	10.31	10.31	10.31	10.31	10.31	-
03 Oct 2022	10.28	10.34	10.28	10.31	10.31	17,000
30 Sept 2022	10.26	10.26	10.25	10.25	10.25	22,500
29 Sept 2022	10.26	10.26	10.26	10.26	10.26	5,100
28 Sept 2022	10.25	10.26	10.25	10.25	10.25	6,100
27 Sept 2022	10.30	10.30	10.30	10.30	10.30	300
26 Sept 2022	10.30	10.30	10.30	10.30	10.30	-
23 Sept 2022	10.30	10.30	10.30	10.30	10.30	100
22 Sept 2022	10.31	10.31	10.31	10.31	10.31	100
21 Sept 2022	10.24	10.31	10.24	10.31	10.31	1,200
20 Sept 2022	10.27	10.31	10.27	10.28	10.28	1,100
19 Sept 2022	10.25	10.25	10.24	10.25	10.25	13,200
16 Sept 2022	10.24	10.24	10.24	10.24	10.24	-
15 Sept 2022	10.24	10.24	10.24	10.24	10.24	-
14 Sept 2022	10.24	10.24	10.24	10.24	10.24	-
13 Sept 2022	10.24	10.24	10.24	10.24	10.24	-
12 Sept 2022	10.24	10.24	10.24	10.24	10.24	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,882.47+62.31(+0.80%)

BTC-USD23,529.48-187.85(-0.79%)

CMC Crypto 200537.94+1.08(+0.20%)

Malacca Straits Acquisition Company Limited (MLAC)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,882.47
+62.31(+0.80%)

BTC-USD
23,529.48
-187.85(-0.79%)

CMC Crypto 200
537.94
+1.08(+0.20%)