Advertisement
U.S. Markets open in 9 hrs 7 mins
S&P Futures
5,854.25 -7.25 (-0.12%) Dow Futures
42,539.00 -67.00 (-0.16%) Nasdaq Futures
20,472.00 -25.00 (-0.12%) Russell 2000 Futures
2,255.40 -2.10 (-0.09%) Crude Oil
67.46 +0.08 (+0.12%) Gold
2,766.60 +10.70 (+0.39%)
Kein Hing International Berhad (7199.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
As of 03:33PM MYT. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 25, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 24, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 23, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 7,100 |
| Oct 22, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 21, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3,500 |
| Oct 18, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 17, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 16, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 15, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 14, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 11, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 10, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 9,500 |
| Oct 09, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 1,500 |
| Oct 08, 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 14,200 |
| Oct 07, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 52,700 |
| Oct 04, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 33,400 |
| Oct 03, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 700 |
| Oct 02, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,100 |
| Oct 01, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 11,100 |
| Sep 30, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 32,000 |
| Sep 27, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 600 |
| Sep 26, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 5,000 |
| Sep 25, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 35,000 |
| Sep 24, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 11,800 |
| Sep 23, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 9,700 |
| Sep 20, 2024 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 35,000 |
| Sep 19, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Sep 18, 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 62,100 |
| Sep 17, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Sep 13, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| Sep 12, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 13,900 |
| Sep 11, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 5,200 |
| Sep 10, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sep 09, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 6,700 |
| Sep 06, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,800 |
| Sep 05, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 27,300 |
| Sep 04, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 13,000 |
| Sep 03, 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 6,800 |
| Sep 02, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 10,000 |
| Aug 30, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 27,100 |
| Aug 29, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 31,000 |
| Aug 28, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 29,400 |
| Aug 27, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 16,300 |
| Aug 26, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Aug 23, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 19,500 |
| Aug 22, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 33,300 |
| Aug 21, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 29,500 |
| Aug 20, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 36,500 |
| Aug 19, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 63,300 |
| Aug 16, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Aug 15, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 8,000 |
| Aug 14, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 20,800 |
| Aug 13, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 55,100 |
| Aug 12, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 20,000 |
| Aug 09, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 30,400 |
| Aug 08, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Aug 07, 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | 68,400 |
| Aug 06, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 106,200 |
| Aug 05, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 73,100 |
| Aug 02, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 153,500 |
| Aug 01, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 33,000 |
| Jul 31, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 82,100 |
| Jul 30, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jul 29, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 42,300 |
| Jul 26, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 112,000 |
| Jul 25, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 26,000 |
| Jul 24, 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 31,000 |
| Jul 23, 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 58,100 |
| Jul 22, 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 59,000 |
| Jul 19, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 39,300 |
| Jul 18, 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 49,000 |
| Jul 17, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 103,100 |
| Jul 16, 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5300 | 1.5300 | 474,800 |
| Jul 15, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 34,300 |
| Jul 12, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 19,300 |
| Jul 11, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 53,000 |
| Jul 10, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 104,000 |
| Jul 09, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 26,000 |
| Jul 05, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 22,000 |
| Jul 04, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 40,400 |
| Jul 03, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 180,600 |
| Jul 02, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 23,700 |
| Jul 01, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 157,500 |
| Jun 28, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 91,000 |
| Jun 27, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 386,300 |
| Jun 26, 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 66,300 |
| Jun 25, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 33,200 |
| Jun 24, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 124,400 |
| Jun 21, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 21,800 |
| Jun 20, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 8,700 |
| Jun 19, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 120,500 |
| Jun 18, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 10,600 |
| Jun 14, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 16,200 |
| Jun 13, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 36,100 |
| Jun 12, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 28,600 |
| Jun 11, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 63,500 |
| Jun 10, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 102,800 |
| Jun 07, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 54,700 |
| Jun 06, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 76,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.