Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank Rakyat (OP: BKRKF )

0.2525 -0.0427 (-14.46%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2920 0.2920 0.2845 0.2845 292,900 +0.02(+6.16%)
May 30, 2019 0.2680 0.2680 0.2680 0.2680 25,800 +0.02(+5.93%)
May 29, 2019 0.2530 0.2530 0.2530 0 +0.00(+0.00%)
May 28, 2019 0.2665 0.2800 0.2530 0.2530 11,401 -0.03(-10.28%)
May 24, 2019 0.2820 0.2820 0.2820 0.2820 55,400 +0.03(+10.59%)
May 23, 2019 0.2630 0.2630 0.2550 0.2550 19,118 -0.00(-0.16%)
May 22, 2019 0.2554 0.2554 0.2554 0 +0.00(+0.00%)
May 21, 2019 0.2540 0.2610 0.2540 0.2554 7,259 -0.00(-1.77%)
May 20, 2019 0.2600 0.2600 0.2600 0.2600 2,960 +0.00(+0.00%)
May 17, 2019 0.2604 0.2604 0.2600 0.2600 12,100 -0.02(-8.00%)
May 16, 2019 0.2826 0.2826 0.2826 0 +0.00(+0.00%)
May 15, 2019 0.2826 0.2826 0.2826 15,040 -0.01(-2.55%)
May 13, 2019 0.2900 0.2900 0.2900 0 +0.00(+1.58%)
May 10, 2019 0.2855 0.2855 0.2855 0 +0.00(+0.00%)
May 09, 2019 0.2855 0.2855 0.2855 0.2855 422,122 -0.01(-3.22%)
May 08, 2019 0.2950 0.2950 0.2894 0.2950 7,500 -0.00(-0.74%)
May 07, 2019 0.2850 0.2850 0.2972 78,410 +0.01(+4.28%)
May 06, 2019 0.2910 0.2910 0.2830 0.2850 32,529 -0.01(-2.06%)
May 02, 2019 0.2910 0.2910 0.2910 0 -0.01(-3.00%)
May 01, 2019 0.3065 0.3065 0.3000 0.3000 1,498 -0.00(-1.02%)
Apr 29, 2019 0.3031 0.3031 0.3031 0 +0.01(+4.52%)
Apr 26, 2019 0.2917 0.2933 0.2900 0.2900 475,800 -0.00(-1.09%)
Apr 25, 2019 0.3110 0.3110 0.2932 0.2932 17,250 -0.02(-5.11%)
Apr 24, 2019 0.3090 0.3090 0.3090 0 +0.00(+0.00%)
Apr 23, 2019 0.3123 0.3240 0.3090 0.3090 27,535 -0.02(-5.50%)
Apr 22, 2019 0.3250 0.3270 0.3250 0.3270 12,537 +0.00(+0.62%)
Apr 18, 2019 0.3218 0.3250 0.3176 0.3250 85,500 +0.02(+5.35%)
Apr 17, 2019 0.3088 0.3136 0.3049 0.3085 53,283 +0.00(+0.13%)
Apr 16, 2019 0.3081 0.3081 0.3081 50 +0.00(+0.00%)
Apr 15, 2019 0.3135 0.3180 0.3081 0.3081 32,599 +0.00(+1.52%)
Apr 12, 2019 0.3035 0.3035 0.3035 0 +0.00(+0.00%)
Apr 11, 2019 0.3035 0.3035 0.3035 0.3035 6,600 +0.01(+4.19%)
Apr 09, 2019 0.2913 0.2913 0.2913 0 -0.02(-5.82%)
Apr 08, 2019 0.3110 0.3110 0.3025 0.3093 10,322 -0.00(-0.64%)
Apr 05, 2019 0.3100 0.3130 0.2940 0.3113 63,900 +0.01(+3.77%)
Apr 04, 2019 0.3029 0.3100 0.3000 0.3000 65,995 +0.02(+6.72%)
Apr 03, 2019 0.2900 0.2900 0.2790 0.2811 62,450 -0.00(-1.71%)
Apr 02, 2019 0.2925 0.2925 0.2860 0.2860 35,090 -0.00(-1.55%)
Mar 29, 2019 0.2905 0.2905 0.2905 0 +0.01(+3.75%)
Mar 28, 2019 0.2850 0.2850 0.2800 0.2800 21,000 -0.01(-2.41%)
Mar 27, 2019 0.2869 0.2869 0.2869 0 +0.00(+1.06%)
Mar 26, 2019 0.2839 0.2839 0.2839 0 +0.00(+0.00%)
Mar 25, 2019 0.2839 0.2839 0.2839 0.2839 2,525,600 +0.00(+1.68%)
Mar 22, 2019 0.2915 0.3010 0.2792 0.2792 113,400 -0.01(-3.06%)
Mar 20, 2019 0.2880 0.2880 0.2880 0 +0.00(+1.23%)
Mar 19, 2019 0.2750 0.2940 0.2750 0.2845 35,998 +0.00(+1.79%)
Mar 18, 2019 0.2780 0.2855 0.2780 0.2795 32,074 +0.00(+1.64%)
Mar 15, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 14, 2019 0.2705 0.2780 0.2705 0.2750 57,069 +0.01(+4.96%)
Mar 13, 2019 0.2700 0.2700 0.2620 0.2620 12,238 -0.01(-4.17%)
Mar 12, 2019 0.2695 0.2695 0.2734 78,050 +0.00(+1.45%)
Mar 11, 2019 0.2695 0.2695 0.2695 0.2695 200 +0.01(+3.06%)
Mar 08, 2019 0.2675 0.2675 0.2615 0.2615 243,000 -0.01(-4.91%)
Mar 06, 2019 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Mar 05, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 04, 2019 0.2700 0.2700 0.2700 0.2700 39,500 -0.00(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.