Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 44 minutes

S&P Futures
4,319.25
-5.00(-0.12%)
Dow Futures
33,587.00
-51.00(-0.15%)
Nasdaq Futures
14,967.75
-17.00(-0.11%)
Russell 2000 Futures
1,767.90
-3.50(-0.20%)
Crude Oil
88.25
-0.57(-0.64%)
Gold
1,836.00
-11.20(-0.61%)

Advertisement

Hua Yang Berhad (5062.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.2950

-0.0050

(-1.67%)

As of 12:23PM MYT. Market open.

Advertisement

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	0.3000	0.3000	0.2950	0.2950	0.2950	65,000
Oct 02, 2023	0.3000	0.3000	0.2950	0.3000	0.3000	193,900
Sep 29, 2023	0.3000	0.3050	0.2950	0.3050	0.3050	406,900
Sep 27, 2023	0.3250	0.3250	0.3000	0.3000	0.3000	1,102,200
Sep 26, 2023	0.3350	0.3350	0.3250	0.3300	0.3300	364,500
Sep 25, 2023	0.3300	0.3450	0.3300	0.3350	0.3350	2,615,300
Sep 22, 2023	0.3150	0.3300	0.3150	0.3300	0.3300	292,200
Sep 21, 2023	0.3250	0.3250	0.3150	0.3200	0.3200	263,400
Sep 20, 2023	0.3200	0.3300	0.3100	0.3250	0.3250	400,100
Sep 19, 2023	0.3200	0.3250	0.3050	0.3200	0.3200	448,000
Sep 18, 2023	0.3200	0.3250	0.3100	0.3250	0.3250	605,500
Sep 15, 2023	0.3000	0.3150	0.3000	0.3100	0.3100	666,200
Sep 14, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	324,800
Sep 13, 2023	0.2950	0.3000	0.2850	0.3000	0.3000	457,000
Sep 12, 2023	0.2950	0.3000	0.2900	0.2950	0.2950	508,700
Sep 11, 2023	0.3000	0.3050	0.2950	0.3000	0.3000	690,900
Sep 08, 2023	0.3100	0.3200	0.3000	0.3000	0.3000	2,069,800
Sep 07, 2023	0.3200	0.3250	0.3100	0.3150	0.3150	806,000
Sep 06, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	336,100
Sep 05, 2023	0.3450	0.3450	0.3200	0.3200	0.3200	1,730,200
Sep 04, 2023	0.3550	0.3600	0.3400	0.3450	0.3450	1,060,500
Sep 01, 2023	0.3550	0.3550	0.3400	0.3550	0.3550	1,539,900
Aug 30, 2023	0.3450	0.3550	0.3350	0.3550	0.3550	894,100
Aug 29, 2023	0.3600	0.3600	0.3450	0.3450	0.3450	865,100
Aug 28, 2023	0.3350	0.3750	0.3300	0.3550	0.3550	2,918,000
Aug 25, 2023	0.3250	0.3350	0.3150	0.3300	0.3300	761,900
Aug 24, 2023	0.3250	0.3300	0.3250	0.3300	0.3300	451,700
Aug 23, 2023	0.3300	0.3350	0.3200	0.3300	0.3300	1,451,900
Aug 22, 2023	0.3350	0.3400	0.3300	0.3350	0.3350	834,600
Aug 21, 2023	0.3600	0.3600	0.3300	0.3400	0.3400	1,616,200
Aug 18, 2023	0.3700	0.3700	0.3550	0.3650	0.3650	777,100
Aug 17, 2023	0.3600	0.3750	0.3550	0.3700	0.3700	2,086,300
Aug 16, 2023	0.3650	0.3650	0.3550	0.3650	0.3650	1,390,100
Aug 15, 2023	0.3600	0.3700	0.3500	0.3650	0.3650	2,133,700
Aug 14, 2023	0.3400	0.3650	0.3400	0.3650	0.3650	5,817,600
Aug 11, 2023	0.3200	0.3450	0.3200	0.3400	0.3400	2,483,100
Aug 10, 2023	0.3150	0.3250	0.3150	0.3250	0.3250	248,200
Aug 09, 2023	0.3300	0.3300	0.3000	0.3250	0.3250	2,135,400
Aug 08, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	1,054,400
Aug 07, 2023	0.3400	0.3450	0.3250	0.3300	0.3300	1,278,200
Aug 04, 2023	0.3450	0.3500	0.3350	0.3450	0.3450	1,729,600
Aug 03, 2023	0.3200	0.3500	0.3150	0.3450	0.3450	5,456,900
Aug 02, 2023	0.3300	0.3300	0.3100	0.3250	0.3250	2,740,000
Aug 01, 2023	0.2950	0.3350	0.2950	0.3350	0.3350	9,065,600
Jul 31, 2023	0.2800	0.2950	0.2800	0.2900	0.2900	862,400
Jul 28, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	481,700
Jul 27, 2023	0.2800	0.2850	0.2750	0.2800	0.2800	162,600
Jul 26, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	480,000
Jul 25, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	628,300
Jul 24, 2023	0.3000	0.3000	0.2850	0.2950	0.2950	528,400
Jul 21, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	1,351,400
Jul 20, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	550,300
Jul 18, 2023	0.2800	0.2850	0.2750	0.2850	0.2850	230,400
Jul 17, 2023	0.2850	0.2900	0.2800	0.2850	0.2850	886,600
Jul 14, 2023	0.2650	0.2800	0.2600	0.2800	0.2800	1,755,800
Jul 13, 2023	0.2550	0.2650	0.2500	0.2650	0.2650	794,600
Jul 12, 2023	0.2600	0.2600	0.2550	0.2600	0.2600	393,500
Jul 11, 2023	0.2650	0.2650	0.2600	0.2650	0.2650	438,000
Jul 10, 2023	0.2550	0.2600	0.2500	0.2600	0.2600	419,200
Jul 07, 2023	0.2450	0.2500	0.2450	0.2500	0.2500	476,500
Jul 06, 2023	0.2400	0.2450	0.2400	0.2400	0.2400	387,800
Jul 05, 2023	0.2400	0.2450	0.2400	0.2450	0.2450	85,700
Jul 04, 2023	0.2400	0.2450	0.2400	0.2450	0.2450	131,600
Jul 03, 2023	0.2350	0.2450	0.2350	0.2450	0.2450	152,500
Jun 30, 2023	0.2350	0.2450	0.2350	0.2400	0.2400	221,000
Jun 28, 2023	0.2350	0.2450	0.2350	0.2450	0.2450	93,400
Jun 27, 2023	0.2400	0.2450	0.2300	0.2450	0.2450	93,300
Jun 26, 2023	0.2400	0.2450	0.2300	0.2450	0.2450	193,400
Jun 23, 2023	0.2400	0.2450	0.2400	0.2400	0.2400	104,000
Jun 22, 2023	0.2450	0.2450	0.2400	0.2450	0.2450	231,800
Jun 21, 2023	0.2350	0.2450	0.2350	0.2450	0.2450	738,900
Jun 20, 2023	0.2400	0.2400	0.2300	0.2400	0.2400	285,600
Jun 19, 2023	0.2400	0.2450	0.2300	0.2400	0.2400	103,800
Jun 16, 2023	0.2250	0.2400	0.2250	0.2400	0.2400	64,400
Jun 15, 2023	0.2300	0.2300	0.2250	0.2300	0.2300	145,000
Jun 14, 2023	0.2200	0.2400	0.2200	0.2350	0.2350	205,200
Jun 13, 2023	0.2150	0.2200	0.2150	0.2200	0.2200	33,000
Jun 12, 2023	0.2150	0.2200	0.2150	0.2200	0.2200	140,800
Jun 09, 2023	0.2150	0.2150	0.2100	0.2150	0.2150	48,000
Jun 08, 2023	0.2100	0.2200	0.2100	0.2200	0.2200	254,600
Jun 07, 2023	0.2300	0.2300	0.2100	0.2200	0.2200	374,400
Jun 06, 2023	0.2350	0.2350	0.2200	0.2300	0.2300	350,100
Jun 02, 2023	0.2450	0.2450	0.2400	0.2400	0.2400	251,000
Jun 01, 2023	0.2450	0.2500	0.2450	0.2500	0.2500	188,400
May 31, 2023	0.2450	0.2500	0.2450	0.2500	0.2500	35,500
May 30, 2023	-	-	-	-	-	-
May 29, 2023	0.2450	0.2500	0.2450	0.2450	0.2450	116,500
May 26, 2023	0.2550	0.2550	0.2450	0.2500	0.2500	193,200
May 25, 2023	0.2450	0.2550	0.2450	0.2550	0.2550	201,600
May 24, 2023	0.2500	0.2500	0.2450	0.2500	0.2500	228,700
May 23, 2023	0.2500	0.2550	0.2500	0.2550	0.2550	15,300
May 22, 2023	0.2500	0.2550	0.2500	0.2550	0.2550	177,800
May 19, 2023	0.2500	0.2500	0.2450	0.2500	0.2500	130,200
May 18, 2023	0.2500	0.2550	0.2500	0.2500	0.2500	179,900
May 17, 2023	0.2500	0.2550	0.2500	0.2550	0.2550	49,500
May 16, 2023	0.2500	0.2550	0.2500	0.2550	0.2550	80,800
May 15, 2023	0.2500	0.2550	0.2500	0.2550	0.2550	112,400
May 12, 2023	0.2450	0.2550	0.2450	0.2550	0.2550	207,100
May 11, 2023	0.2450	0.2550	0.2450	0.2550	0.2550	183,300
May 10, 2023	0.2450	0.2550	0.2450	0.2550	0.2550	170,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,319.25-5.00(-0.12%)

Dow Futures33,587.00-51.00(-0.15%)

Nasdaq Futures14,967.75-17.00(-0.11%)

Russell 2000 Futures1,767.90-3.50(-0.20%)

Crude Oil88.25-0.57(-0.64%)

Gold1,836.00-11.20(-0.61%)

Hua Yang Berhad (5062.KL)

S&P Futures
4,319.25
-5.00(-0.12%)

Dow Futures
33,587.00
-51.00(-0.15%)

Nasdaq Futures
14,967.75
-17.00(-0.11%)

Russell 2000 Futures
1,767.90
-3.50(-0.20%)

Crude Oil
88.25
-0.57(-0.64%)

Gold
1,836.00
-11.20(-0.61%)