U.S. markets open in 8 hours 12 minutes

Transocean Holdings Bhd. (7218.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
3.8700+0.0600 (+1.57%)
As of 12:29PM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20213.81003.90003.80003.87003.870038,000
Sep 22, 20213.77003.90003.76003.81003.810079,400
Sep 21, 20213.83003.85003.78003.84003.840060,100
Sep 20, 20213.91003.99003.83003.83003.8300129,300
Sep 17, 20214.11004.16003.88003.89003.8900202,700
Sep 15, 20214.13004.18004.08004.13004.1300101,800
Sep 14, 20214.17004.33004.08004.08004.0800247,300
Sep 13, 20214.01004.43004.00004.16004.1600956,600
Sep 10, 20213.85004.05003.83004.00004.0000203,500
Sep 09, 20213.85003.92003.83003.90003.900053,600
Sep 08, 20213.97003.98003.86003.86003.860040,100
Sep 07, 20213.92004.07003.90003.97003.970094,900
Sep 06, 20213.90004.08003.85003.90003.9000243,700
Sep 03, 20213.73004.02003.72003.90003.9000344,000
Sep 02, 20213.73003.73003.69003.69003.690035,300
Sep 01, 20213.82003.82003.70003.70003.700057,200
Aug 30, 20213.71003.83003.71003.73003.730069,100
Aug 27, 20213.72003.75003.71003.71003.710045,400
Aug 26, 20213.75003.80003.72003.72003.720044,600
Aug 25, 20213.85003.90003.74003.75003.750075,600
Aug 24, 20213.73003.98003.73003.84003.8400154,200
Aug 23, 20213.68003.76003.68003.73003.730035,500
Aug 20, 20213.71003.79003.70003.71003.7100127,000
Aug 19, 20213.83003.86003.71003.71003.7100107,600
Aug 18, 20213.86003.86003.75003.83003.830089,300
Aug 17, 20213.79003.89003.78003.86003.8600101,400
Aug 16, 20213.90003.92003.68003.78003.7800268,800
Aug 13, 20214.00004.00003.92003.93003.930064,400
Aug 12, 20213.96004.02003.93003.99003.9900121,300
Aug 11, 20214.00004.23003.91003.91003.9100525,900
Aug 09, 20214.03004.06003.92003.92003.9200118,500
Aug 06, 20214.06004.16003.97004.01004.0100209,100
Aug 05, 20214.20004.20004.02004.06004.060096,700
Aug 04, 20213.95004.28003.95004.06004.0600497,400
Aug 03, 20213.86004.10003.86003.93003.9300133,100
Aug 02, 20213.94003.97003.86003.86003.8600103,700
Jul 30, 20214.01004.06003.95003.97003.9700105,200
Jul 29, 20214.06004.07003.97004.01004.0100192,900
Jul 28, 20214.08004.15004.05004.08004.080086,300
Jul 27, 20214.10004.22004.05004.08004.0800222,700
Jul 26, 20214.19004.30004.09004.09004.0900185,000
Jul 23, 20214.39004.47004.20004.20004.2000476,400
Jul 22, 20214.11004.36004.05004.30004.3000429,700
Jul 21, 20214.04004.15004.01004.11004.1100149,900
Jul 19, 20214.15004.16004.01004.08004.0800154,500
Jul 16, 20214.20004.30004.10004.14004.1400210,700
Jul 15, 20214.26004.58004.12004.18004.1800546,900
Jul 14, 20214.35004.40004.21004.26004.2600204,300
Jul 13, 20214.38004.68004.10004.35004.3500679,700
Jul 12, 20215.15005.31004.00004.38004.38001,802,900
Jul 09, 20214.05005.24004.05005.05005.05003,688,400
Jul 08, 20213.90004.55003.84004.05004.05001,058,800
Jul 07, 20214.15004.15004.00004.00004.0000115,800
Jul 06, 20214.40004.50004.15004.18004.1800248,000
Jul 05, 20213.77004.50003.77004.30004.3000591,500
Jul 02, 20213.93003.95003.78003.82003.8200215,500
Jul 01, 20213.87003.98003.83003.85003.8500148,700
Jun 30, 20213.93004.02003.78003.87003.8700184,500
Jun 29, 20213.95004.10003.90003.93003.9300230,300
Jun 28, 20214.03004.18003.92003.96003.9600158,600
Jun 25, 20214.00004.38004.00004.02004.0200360,400
Jun 24, 20214.34004.35003.97004.00004.0000250,100
Jun 23, 20214.33004.40004.15004.19004.1900175,500
Jun 22, 20214.28004.54004.28004.33004.3300346,100
Jun 21, 20214.46004.46004.25004.28004.2800213,300
Jun 18, 20214.55004.63004.40004.46004.4600219,700
Jun 17, 20214.78004.80004.47004.53004.5300478,700
Jun 16, 20215.02005.04004.75004.80004.8000353,900
Jun 15, 20214.73005.08004.50005.00005.0000889,400
Jun 14, 20215.01005.30004.50004.60004.60001,491,100
Jun 11, 20214.29004.89004.24004.87004.87001,389,800
Jun 10, 20213.56004.46003.53004.24004.24001,459,300
Jun 09, 20213.79003.80003.59003.60003.6000151,500
Jun 08, 20213.88003.93003.78003.78003.7800120,700
Jun 04, 20213.82004.00003.82003.91003.9100179,300
Jun 03, 20213.86004.05003.80003.88003.8800198,200
Jun 02, 20214.00004.24003.88003.92003.9200349,700
Jun 01, 20214.30004.39004.07004.08004.0800210,100
May 31, 20214.40004.50004.20004.23004.2300231,900
May 28, 20214.64004.88004.50004.53004.5300320,100
May 27, 20214.83004.91004.62004.64004.6400252,900
May 25, 20214.96004.98004.75004.78004.7800198,500
May 24, 20214.91005.22004.80004.89004.8900445,700
May 21, 20214.85005.31004.54004.70004.7000872,000
May 20, 20215.20005.37004.81004.86004.8600745,300
May 19, 20215.70005.79005.01005.19005.1900725,300
May 18, 20215.50005.78005.25005.65005.6500850,100
May 17, 20216.07006.60005.30005.36005.36001,776,800
May 12, 20214.50006.00004.41005.92005.92002,724,400
May 11, 20215.20005.28004.63004.69004.6900900,000
May 10, 20216.06006.34005.41005.43005.43001,049,200
May 07, 20216.30006.50006.06006.07006.0700691,600
May 06, 20216.63006.85005.95006.30006.30001,296,300
May 05, 20216.30007.14006.19006.65006.65003,964,300
May 04, 20215.40006.55005.15006.20006.20003,880,400
May 03, 20213.72005.18003.24005.18005.18004,554,200
Apr 30, 20214.90004.90003.80003.99003.99002,305,600
Apr 28, 20215.63005.64004.41004.80004.80003,545,800
Apr 27, 20214.34004.34004.34004.34004.340055,400
Apr 26, 20213.50004.34003.34004.34004.34001,851,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...