Singapore markets close in 3 hours 29 minutes
Straits Times Index
2,983.52-8.01(-0.27%)Nikkei
28,721.49+90.04(+0.31%)Hang Seng
30,061.74+613.89(+2.08%)
USD/MYR (MYR=X)
CCY - CCY Delayed Price. Currency in MYR
Add to watchlist
4.0475+0.0060 (+0.15%)
As of 4:49AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in MYR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 4.0415 | 4.0475 | 4.0415 | 4.0475 | 4.0475 | - |
| 22 Jan 2021 | 4.0285 | 4.0425 | 4.0285 | 4.0280 | 4.0280 | - |
| 21 Jan 2021 | 4.0400 | 4.0430 | 4.0265 | 4.0430 | 4.0430 | - |
| 20 Jan 2021 | 4.0455 | 4.0480 | 4.0395 | 4.0455 | 4.0455 | - |
| 19 Jan 2021 | 4.0440 | 4.0530 | 4.0420 | 4.0460 | 4.0460 | - |
| 18 Jan 2021 | 4.0435 | 4.0495 | 4.0415 | 4.0340 | 4.0340 | - |
| 15 Jan 2021 | 4.0300 | 4.0420 | 4.0300 | 4.0360 | 4.0360 | - |
| 14 Jan 2021 | 4.0425 | 4.0440 | 4.0330 | 4.0420 | 4.0420 | - |
| 13 Jan 2021 | 4.0475 | 4.0530 | 4.0345 | 4.0525 | 4.0525 | - |
| 12 Jan 2021 | 4.0495 | 4.0735 | 4.0495 | 4.0450 | 4.0450 | - |
| 11 Jan 2021 | 4.0400 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | - |
| 08 Jan 2021 | 4.0400 | 4.0450 | 4.0280 | 4.0375 | 4.0375 | - |
| 07 Jan 2021 | 4.0125 | 4.0380 | 4.0075 | 4.0080 | 4.0080 | - |
| 06 Jan 2021 | 4.0060 | 4.0200 | 4.0045 | 4.0150 | 4.0150 | - |
| 05 Jan 2021 | 4.0130 | 4.0200 | 4.0020 | 4.0040 | 4.0040 | - |
| 04 Jan 2021 | 4.0125 | 4.0200 | 3.9930 | 4.0200 | 4.0200 | - |
| 01 Jan 2021 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 31 Dec 2020 | 4.0480 | 4.0480 | 4.0480 | 4.0350 | 4.0350 | - |
| 30 Dec 2020 | 4.0460 | 4.0460 | 4.0320 | 4.0480 | 4.0480 | - |
| 29 Dec 2020 | 4.0478 | 4.0510 | 4.0470 | 4.0475 | 4.0475 | - |
| 28 Dec 2020 | 4.0575 | 4.0580 | 4.0450 | 4.0580 | 4.0580 | - |
| 25 Dec 2020 | 4.0580 | 4.0580 | 4.0580 | 4.0590 | 4.0590 | - |
| 24 Dec 2020 | 4.0565 | 4.0600 | 4.0490 | 4.0610 | 4.0610 | - |
| 23 Dec 2020 | 4.0570 | 4.0635 | 4.0490 | 4.0590 | 4.0590 | - |
| 22 Dec 2020 | 4.0455 | 4.0595 | 4.0455 | 4.0380 | 4.0380 | - |
| 21 Dec 2020 | 4.0425 | 4.0490 | 4.0380 | 4.0380 | 4.0380 | - |
| 18 Dec 2020 | 4.0340 | 4.0490 | 4.0320 | 4.0330 | 4.0330 | - |
| 17 Dec 2020 | 4.0480 | 4.0490 | 4.0000 | 4.0490 | 4.0490 | - |
| 16 Dec 2020 | 4.0480 | 4.0555 | 4.0450 | 4.0530 | 4.0530 | - |
| 15 Dec 2020 | 4.0550 | 4.0645 | 4.0510 | 4.0510 | 4.0510 | - |
| 14 Dec 2020 | 4.0450 | 4.0555 | 4.0450 | 4.0500 | 4.0500 | - |
| 11 Dec 2020 | 4.0550 | 4.0600 | 4.0449 | 4.0565 | 4.0565 | - |
| 10 Dec 2020 | 4.0610 | 4.0651 | 4.0555 | 4.0630 | 4.0630 | - |
| 09 Dec 2020 | 4.0693 | 4.0700 | 4.0605 | 4.0700 | 4.0700 | - |
| 08 Dec 2020 | 4.0690 | 4.0735 | 4.0645 | 4.0700 | 4.0700 | - |
| 07 Dec 2020 | 4.0825 | 4.0875 | 4.0580 | 4.0580 | 4.0580 | - |
| 04 Dec 2020 | 4.0625 | 4.0740 | 4.0565 | 4.0625 | 4.0625 | - |
| 03 Dec 2020 | 4.0720 | 4.0740 | 4.0675 | 4.0730 | 4.0730 | - |
| 02 Dec 2020 | 4.0668 | 4.0755 | 4.0668 | 4.0725 | 4.0725 | - |
| 01 Dec 2020 | 4.0750 | 4.0781 | 4.0730 | 4.0715 | 4.0715 | - |
| 30 Nov 2020 | 4.0655 | 4.0725 | 4.0630 | 4.0670 | 4.0670 | - |
| 27 Nov 2020 | 4.0655 | 4.0850 | 4.0655 | 4.0650 | 4.0650 | - |
| 26 Nov 2020 | 4.0815 | 4.0840 | 4.0620 | 4.0850 | 4.0850 | - |
| 25 Nov 2020 | 4.0830 | 4.0880 | 4.0820 | 4.0850 | 4.0850 | - |
| 24 Nov 2020 | 4.0910 | 4.0930 | 4.0825 | 4.0880 | 4.0880 | - |
| 23 Nov 2020 | 4.0865 | 4.0900 | 4.0849 | 4.0900 | 4.0900 | - |
| 20 Nov 2020 | 4.0930 | 4.0935 | 4.0855 | 4.0970 | 4.0970 | - |
| 19 Nov 2020 | 4.0915 | 4.1025 | 4.0890 | 4.0855 | 4.0855 | - |
| 18 Nov 2020 | 4.0975 | 4.1025 | 4.0800 | 4.1025 | 4.1025 | - |
| 17 Nov 2020 | 4.1100 | 4.1150 | 4.1000 | 4.1150 | 4.1150 | - |
| 16 Nov 2020 | 4.1165 | 4.1210 | 4.1120 | 4.1210 | 4.1210 | - |
| 13 Nov 2020 | 4.1300 | 4.1325 | 4.1185 | 4.1280 | 4.1280 | - |
| 12 Nov 2020 | 4.1305 | 4.1330 | 4.1275 | 4.1270 | 4.1270 | - |
| 11 Nov 2020 | 4.1205 | 4.1285 | 4.1140 | 4.1050 | 4.1050 | - |
| 10 Nov 2020 | 4.1060 | 4.1250 | 4.1050 | 4.1050 | 4.1050 | - |
| 09 Nov 2020 | 4.1220 | 4.1260 | 4.1050 | 4.1260 | 4.1260 | - |
| 06 Nov 2020 | 4.1390 | 4.1415 | 4.1260 | 4.1430 | 4.1430 | - |
| 05 Nov 2020 | 4.1625 | 4.1650 | 4.1425 | 4.1655 | 4.1655 | - |
| 04 Nov 2020 | 4.1470 | 4.1725 | 4.1450 | 4.1540 | 4.1540 | - |
| 03 Nov 2020 | 4.1500 | 4.1560 | 4.1500 | 4.1550 | 4.1550 | - |
| 02 Nov 2020 | 4.1570 | 4.1570 | 4.1490 | 4.1500 | 4.1500 | - |
| 30 Oct 2020 | 4.1579 | 4.1595 | 4.1500 | 4.1545 | 4.1545 | - |
| 29 Oct 2020 | 4.1540 | 4.1545 | 4.1540 | 4.1540 | 4.1540 | - |
| 28 Oct 2020 | 4.1670 | 4.1675 | 4.1500 | 4.1600 | 4.1600 | - |
| 27 Oct 2020 | 4.1630 | 4.1645 | 4.1599 | 4.1630 | 4.1630 | - |
| 26 Oct 2020 | 4.1560 | 4.1640 | 4.1415 | 4.1550 | 4.1550 | - |
| 22 Oct 2020 | 4.1430 | 4.1590 | 4.1415 | 4.1415 | 4.1415 | - |
| 21 Oct 2020 | 4.1425 | 4.1470 | 4.1405 | 4.1410 | 4.1410 | - |
| 20 Oct 2020 | 4.1400 | 4.1460 | 4.1400 | 4.1470 | 4.1470 | - |
| 19 Oct 2020 | 4.1425 | 4.1490 | 4.1400 | 4.1460 | 4.1460 | - |
| 18 Oct 2020 | 4.1470 | 4.1480 | 4.1380 | 4.1470 | 4.1470 | - |
| 15 Oct 2020 | 4.1500 | 4.1535 | 4.1439 | 4.1530 | 4.1530 | - |
| 14 Oct 2020 | 4.1435 | 4.1530 | 4.1435 | 4.1480 | 4.1480 | - |
| 13 Oct 2020 | 4.1450 | 4.1495 | 4.1400 | 4.1400 | 4.1400 | - |
| 12 Oct 2020 | 4.1435 | 4.1525 | 4.1350 | 4.1435 | 4.1435 | - |
| 11 Oct 2020 | 4.1375 | 4.1455 | 4.1350 | 4.1425 | 4.1425 | - |
| 08 Oct 2020 | 4.1520 | 4.1520 | 4.1335 | 4.1500 | 4.1500 | - |
| 07 Oct 2020 | 4.1528 | 4.1540 | 4.1489 | 4.1550 | 4.1550 | - |
| 06 Oct 2020 | 4.1575 | 4.1575 | 4.1495 | 4.1500 | 4.1500 | - |
| 05 Oct 2020 | 4.1495 | 4.1540 | 4.1430 | 4.1495 | 4.1495 | - |
| 04 Oct 2020 | 4.1575 | 4.1620 | 4.1500 | 4.1620 | 4.1620 | - |
| 01 Oct 2020 | 4.1530 | 4.1620 | 4.1480 | 4.1480 | 4.1480 | - |
| 30 Sep 2020 | 4.1450 | 4.1530 | 4.1410 | 4.1525 | 4.1525 | - |
| 29 Sep 2020 | 4.1500 | 4.1730 | 4.1495 | 4.1550 | 4.1550 | - |
| 28 Sep 2020 | 4.1625 | 4.1730 | 4.1470 | 4.1730 | 4.1730 | - |
| 27 Sep 2020 | 4.1690 | 4.1730 | 4.1620 | 4.1690 | 4.1690 | - |
| 24 Sep 2020 | 4.1625 | 4.1690 | 4.1625 | 4.1660 | 4.1660 | - |
| 23 Sep 2020 | 4.1625 | 4.1700 | 4.1575 | 4.1200 | 4.1200 | - |
| 22 Sep 2020 | 4.1330 | 4.1675 | 4.1200 | 4.1320 | 4.1320 | - |
| 21 Sep 2020 | 4.1225 | 4.1370 | 4.1200 | 4.1200 | 4.1200 | - |
| 20 Sep 2020 | 4.1170 | 4.1200 | 4.1050 | 4.1120 | 4.1120 | - |
| 17 Sep 2020 | 4.1275 | 4.1370 | 4.1100 | 4.1370 | 4.1370 | - |
| 16 Sep 2020 | 4.1300 | 4.1460 | 4.1280 | 4.1280 | 4.1280 | - |
| 15 Sep 2020 | 4.1280 | 4.1430 | 4.1280 | 4.1280 | 4.1280 | - |
| 14 Sep 2020 | 4.1380 | 4.1430 | 4.1265 | 4.1435 | 4.1435 | - |
| 13 Sep 2020 | 4.1515 | 4.1530 | 4.1400 | 4.1515 | 4.1515 | - |
| 10 Sep 2020 | 4.1630 | 4.1630 | 4.1500 | 4.1620 | 4.1620 | - |
| 09 Sep 2020 | 4.1650 | 4.1690 | 4.1590 | 4.1690 | 4.1690 | - |
| 08 Sep 2020 | 4.1650 | 4.1735 | 4.1650 | 4.1650 | 4.1650 | - |
| 07 Sep 2020 | 4.1535 | 4.1660 | 4.1450 | 4.1550 | 4.1550 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
