U.S. markets open in 2 hours 58 minutes
S&P Futures
3,861.25+42.00(+1.10%)Dow Futures
31,972.00+196.00(+0.62%)Nasdaq Futures
12,571.25+274.00(+2.23%)
CCM Duopharma Biotech Berhad (7148.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.5000-0.0700 (-2.72%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 09, 2021 | 2.5500 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | 2,859,900 |
| Mar 08, 2021 | 2.7300 | 2.7300 | 2.4800 | 2.5700 | 2.5700 | 5,638,200 |
| Mar 05, 2021 | 2.8000 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 4,473,200 |
| Mar 04, 2021 | 2.8500 | 2.9000 | 2.7600 | 2.8100 | 2.8100 | 4,629,500 |
| Mar 03, 2021 | 2.8800 | 2.9200 | 2.6400 | 2.8500 | 2.8500 | 10,585,900 |
| Mar 02, 2021 | 3.0100 | 3.0200 | 2.8200 | 2.8800 | 2.8800 | 6,728,600 |
| Mar 01, 2021 | 3.1100 | 3.1500 | 3.0300 | 3.0300 | 3.0300 | 2,986,500 |
| Feb 26, 2021 | 3.0900 | 3.1700 | 2.9200 | 3.1000 | 3.1000 | 4,042,600 |
| Feb 25, 2021 | 3.1900 | 3.2200 | 3.0700 | 3.1000 | 3.1000 | 6,082,500 |
| Feb 24, 2021 | 3.4000 | 3.4000 | 3.1700 | 3.1900 | 3.1900 | 8,012,400 |
| Feb 23, 2021 | 3.4200 | 3.4800 | 3.3900 | 3.4300 | 3.4300 | 1,915,900 |
| Feb 22, 2021 | 3.5200 | 3.5500 | 3.4200 | 3.4200 | 3.4200 | 2,112,300 |
| Feb 19, 2021 | 3.5100 | 3.5100 | 3.4500 | 3.4800 | 3.4800 | 1,717,700 |
| Feb 18, 2021 | 3.5200 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 2,335,600 |
| Feb 17, 2021 | 3.4800 | 3.5700 | 3.4800 | 3.5100 | 3.5100 | 4,468,400 |
| Feb 16, 2021 | 3.4500 | 3.4700 | 3.4200 | 3.4500 | 3.4500 | 4,202,700 |
| Feb 15, 2021 | 3.4000 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 1,602,100 |
| Feb 11, 2021 | 3.3900 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 2,195,900 |
| Feb 10, 2021 | 3.4700 | 3.5000 | 3.3900 | 3.3900 | 3.3900 | 3,074,700 |
| Feb 09, 2021 | 3.5100 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | 4,266,000 |
| Feb 08, 2021 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 1,001,700 |
| Feb 05, 2021 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 1,574,700 |
| Feb 04, 2021 | 3.6400 | 3.6400 | 3.5900 | 3.6200 | 3.6200 | 2,430,900 |
| Feb 03, 2021 | 3.5200 | 3.6400 | 3.5100 | 3.6400 | 3.6400 | 4,971,900 |
| Feb 02, 2021 | 3.5500 | 3.5500 | 3.4700 | 3.5100 | 3.5100 | 2,800,700 |
| Jan 29, 2021 | 3.6000 | 3.6300 | 3.5100 | 3.5400 | 3.5400 | 2,350,300 |
| Jan 27, 2021 | 3.7400 | 3.8200 | 3.5600 | 3.6000 | 3.6000 | 13,671,400 |
| Jan 26, 2021 | 3.4500 | 3.7500 | 3.4300 | 3.7000 | 3.7000 | 18,085,800 |
| Jan 25, 2021 | 3.4500 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 1,443,600 |
| Jan 22, 2021 | 3.5100 | 3.5200 | 3.4300 | 3.4500 | 3.4500 | 2,000,100 |
| Jan 21, 2021 | 3.4000 | 3.5100 | 3.3600 | 3.4900 | 3.4900 | 3,332,300 |
| Jan 20, 2021 | 3.4700 | 3.4700 | 3.4000 | 3.4100 | 3.4100 | 2,549,800 |
| Jan 19, 2021 | 3.5800 | 3.6000 | 3.4800 | 3.4900 | 3.4900 | 2,484,200 |
| Jan 18, 2021 | 3.5800 | 3.6100 | 3.5400 | 3.5600 | 3.5600 | 3,173,600 |
| Jan 15, 2021 | 3.6800 | 3.7200 | 3.5200 | 3.5400 | 3.5400 | 4,634,700 |
| Jan 14, 2021 | 3.4500 | 3.7200 | 3.3600 | 3.6700 | 3.6700 | 12,652,200 |
| Jan 13, 2021 | 3.3800 | 3.4600 | 3.3700 | 3.3900 | 3.3900 | 4,634,600 |
| Jan 12, 2021 | 3.3600 | 3.3900 | 3.1700 | 3.3400 | 3.3400 | 3,144,600 |
| Jan 11, 2021 | 3.2200 | 3.4400 | 3.2200 | 3.2800 | 3.2800 | 4,748,700 |
| Jan 08, 2021 | 3.2600 | 3.2900 | 3.1500 | 3.2000 | 3.2000 | 3,487,400 |
| Jan 07, 2021 | 3.4000 | 3.4500 | 3.2100 | 3.2500 | 3.2500 | 7,252,300 |
| Jan 06, 2021 | 3.0700 | 3.3800 | 3.0700 | 3.3000 | 3.3000 | 8,838,100 |
| Jan 05, 2021 | 3.1900 | 3.1900 | 3.0600 | 3.0600 | 3.0600 | 4,816,700 |
| Jan 04, 2021 | 3.3800 | 3.3800 | 3.1600 | 3.1800 | 3.1800 | 3,223,000 |
| Dec 31, 2020 | 3.4300 | 3.4500 | 3.3800 | 3.3800 | 3.3800 | 1,539,800 |
| Dec 30, 2020 | 3.4800 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 1,282,300 |
| Dec 29, 2020 | 3.4100 | 3.5200 | 3.4000 | 3.4300 | 3.4300 | 2,408,200 |
| Dec 28, 2020 | 3.4900 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 3,130,000 |
| Dec 24, 2020 | 3.5300 | 3.5500 | 3.4900 | 3.4900 | 3.4900 | 1,491,800 |
| Dec 23, 2020 | 3.5800 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 1,720,400 |
| Dec 22, 2020 | 3.6600 | 3.7000 | 3.5400 | 3.5500 | 3.5500 | 2,070,300 |
| Dec 21, 2020 | 3.7400 | 3.7500 | 3.6400 | 3.6600 | 3.6600 | 1,730,200 |
| Dec 18, 2020 | 3.6000 | 3.7400 | 3.5500 | 3.6600 | 3.6600 | 5,318,000 |
| Dec 17, 2020 | 3.6100 | 3.7600 | 3.5600 | 3.6000 | 3.6000 | 6,113,500 |
| Dec 16, 2020 | 3.7600 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 4,435,500 |
| Dec 15, 2020 | 3.4500 | 3.7500 | 3.2200 | 3.7100 | 3.7100 | 14,523,100 |
| Dec 14, 2020 | 3.7100 | 3.7100 | 3.5000 | 3.5100 | 3.5100 | 4,895,500 |
| Dec 11, 2020 | 3.7500 | 3.7500 | 3.7000 | 3.7100 | 3.7100 | 3,219,300 |
| Dec 10, 2020 | 3.7900 | 3.8400 | 3.7400 | 3.7500 | 3.7500 | 3,732,600 |
| Dec 09, 2020 | 3.8200 | 3.8400 | 3.7400 | 3.8000 | 3.8000 | 4,265,200 |
| Dec 08, 2020 | 3.8000 | 3.8800 | 3.7800 | 3.8100 | 3.8100 | 4,046,400 |
| Dec 07, 2020 | 3.9000 | 3.9100 | 3.6600 | 3.7800 | 3.7800 | 4,890,500 |
| Dec 04, 2020 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 5,281,500 |
| Dec 03, 2020 | 4.0300 | 4.0600 | 3.9700 | 3.9800 | 3.9800 | 3,995,100 |
| Dec 02, 2020 | 4.0200 | 4.0300 | 3.9700 | 4.0300 | 4.0300 | 3,399,200 |
| Dec 01, 2020 | 4.0500 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 4,134,400 |
| Nov 30, 2020 | 4.0800 | 4.0900 | 4.0000 | 4.0500 | 4.0500 | 7,455,000 |
| Nov 27, 2020 | 4.0600 | 4.1200 | 4.0000 | 4.0500 | 4.0500 | 9,212,100 |
| Nov 26, 2020 | 3.9900 | 4.0900 | 3.9300 | 4.0800 | 4.0800 | 3,433,300 |
| Nov 25, 2020 | 3.9400 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 3,026,000 |
| Nov 24, 2020 | 4.0300 | 4.0400 | 3.8900 | 3.9100 | 3.9100 | 5,091,300 |
| Nov 23, 2020 | 4.0500 | 4.0800 | 3.9800 | 4.0300 | 4.0300 | 5,326,900 |
| Nov 20, 2020 | 4.0600 | 4.0800 | 4.0300 | 4.0500 | 4.0500 | 2,889,900 |
| Nov 19, 2020 | 4.1500 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 6,583,200 |
| Nov 18, 2020 | 4.0000 | 4.1300 | 3.9600 | 4.1300 | 4.1300 | 8,579,100 |
| Nov 17, 2020 | 4.0700 | 4.0800 | 3.9700 | 3.9900 | 3.9900 | 5,525,800 |
| Nov 16, 2020 | 3.9800 | 4.0200 | 3.9700 | 4.0000 | 4.0000 | 4,553,300 |
| Nov 13, 2020 | 3.9800 | 4.0200 | 3.9400 | 3.9700 | 3.9700 | 3,957,800 |
| Nov 12, 2020 | 4.0000 | 4.1100 | 3.9300 | 4.0400 | 4.0400 | 6,760,300 |
| Nov 11, 2020 | 4.0900 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 7,137,800 |
| Nov 10, 2020 | 4.3000 | 4.3800 | 4.0600 | 4.0700 | 4.0700 | 19,225,700 |
| Nov 09, 2020 | 4.1000 | 4.1500 | 4.0000 | 4.0100 | 4.0100 | 11,173,700 |
| Nov 06, 2020 | 4.0000 | 4.1400 | 3.9400 | 4.1000 | 4.1000 | 17,089,200 |
| Nov 05, 2020 | 4.0300 | 4.0700 | 3.9200 | 3.9800 | 3.9800 | 8,973,100 |
| Nov 04, 2020 | 3.7600 | 4.0000 | 3.7300 | 3.9700 | 3.9700 | 10,571,700 |
| Nov 03, 2020 | 3.6800 | 3.7700 | 3.6700 | 3.7100 | 3.7100 | 3,570,200 |
| Nov 02, 2020 | 3.7300 | 3.7400 | 3.5300 | 3.6300 | 3.6300 | 6,793,200 |
| Oct 30, 2020 | 3.8500 | 3.8700 | 3.7000 | 3.7500 | 3.7500 | 6,167,700 |
| Oct 28, 2020 | 3.9200 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 5,648,400 |
| Oct 27, 2020 | 3.7600 | 3.9100 | 3.7300 | 3.9100 | 3.9100 | 6,094,500 |
| Oct 26, 2020 | 3.8800 | 3.9200 | 3.6200 | 3.7500 | 3.7500 | 9,700,400 |
| Oct 23, 2020 | 4.0100 | 4.0800 | 3.8000 | 3.8000 | 3.8000 | 8,324,300 |
| Oct 22, 2020 | 4.0200 | 4.0500 | 3.8900 | 4.0100 | 4.0100 | 7,253,500 |
| Oct 21, 2020 | 3.9500 | 4.0800 | 3.8000 | 3.9900 | 3.9900 | 17,174,700 |
| Oct 20, 2020 | 4.0600 | 4.1200 | 3.8800 | 3.8900 | 3.8900 | 11,311,700 |
| Oct 19, 2020 | 4.0000 | 4.2000 | 3.9600 | 4.0600 | 4.0600 | 21,020,800 |
| Oct 16, 2020 | 3.7700 | 3.9500 | 3.7200 | 3.9400 | 3.9400 | 25,968,300 |
| Oct 15, 2020 | 3.7000 | 3.7600 | 3.5900 | 3.7600 | 3.7600 | 17,022,200 |
| Oct 14, 2020 | 3.6300 | 3.7400 | 3.6100 | 3.6700 | 3.6700 | 11,934,400 |
| Oct 13, 2020 | 3.6000 | 3.6800 | 3.5300 | 3.6000 | 3.6000 | 8,487,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
