UK markets open in 6 hours 54 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,338.30 +1.70 (+0.07%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,699.99 +582.80 (+1.21%)
Kein Hing International Berhad (7199.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:53PM MYT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 386,300 |
| 26 Jun 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 66,300 |
| 25 Jun 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 33,200 |
| 24 Jun 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 124,400 |
| 21 Jun 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 21,800 |
| 20 Jun 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 8,700 |
| 19 Jun 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 120,500 |
| 18 Jun 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 10,600 |
| 14 Jun 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 16,200 |
| 13 Jun 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 36,100 |
| 12 Jun 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 28,600 |
| 11 Jun 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 63,500 |
| 10 Jun 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 102,800 |
| 07 Jun 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 54,700 |
| 06 Jun 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 76,500 |
| 05 Jun 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 7,100 |
| 04 Jun 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 63,200 |
| 31 May 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 29,500 |
| 30 May 2024 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 33,500 |
| 29 May 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 75,400 |
| 28 May 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 43,800 |
| 27 May 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 36,000 |
| 24 May 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 37,200 |
| 23 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 36,500 |
| 21 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 19,100 |
| 20 May 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 29,600 |
| 17 May 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 84,600 |
| 16 May 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 73,000 |
| 15 May 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 48,900 |
| 14 May 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 219,900 |
| 13 May 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 43,500 |
| 10 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 30,000 |
| 09 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 22,900 |
| 08 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 16,000 |
| 07 May 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 41,000 |
| 06 May 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 39,800 |
| 03 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 86,800 |
| 02 May 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 23,200 |
| 30 Apr 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 27,000 |
| 29 Apr 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 17,600 |
| 26 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 22,600 |
| 25 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
| 24 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 23 Apr 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 15,000 |
| 22 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,000 |
| 19 Apr 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 108,800 |
| 18 Apr 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 132,900 |
| 17 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 4,700 |
| 16 Apr 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 63,700 |
| 15 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 66,000 |
| 12 Apr 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 102,000 |
| 09 Apr 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 105,000 |
| 08 Apr 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 66,300 |
| 05 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 34,100 |
| 04 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 126,200 |
| 03 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 111,500 |
| 02 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 100,000 |
| 01 Apr 2024 | 1.2900 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 244,200 |
| 29 Mar 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 41,400 |
| 27 Mar 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 938,700 |
| 26 Mar 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 7,100 |
| 25 Mar 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 44,300 |
| 22 Mar 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 110,800 |
| 21 Mar 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 71,100 |
| 20 Mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 23,000 |
| 19 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 71,900 |
| 18 Mar 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 11,000 |
| 15 Mar 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 4,000 |
| 14 Mar 2024 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 16,300 |
| 13 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 11,000 |
| 12 Mar 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 21,000 |
| 11 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,500 |
| 08 Mar 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 11,000 |
| 07 Mar 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 64,700 |
| 06 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 05 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 45,300 |
| 04 Mar 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 58,000 |
| 01 Mar 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 8,000 |
| 29 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 26,100 |
| 28 Feb 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 67,100 |
| 27 Feb 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 8,500 |
| 26 Feb 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 78,200 |
| 23 Feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 62,200 |
| 22 Feb 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 28,400 |
| 21 Feb 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 19,800 |
| 20 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 72,800 |
| 19 Feb 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 13,300 |
| 16 Feb 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 134,600 |
| 15 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 18,900 |
| 14 Feb 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 165,500 |
| 13 Feb 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 23,200 |
| 09 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 08 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 8,100 |
| 07 Feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 45,800 |
| 06 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,100 |
| 05 Feb 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 14,000 |
| 02 Feb 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 181,000 |
| 31 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 30 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 22,800 |
| 29 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 39,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.