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 28, 2021 0.2751 0.2751 0.2751 0 -0.01(-1.96%)
May 26, 2021 0.2806 0.2806 0.2806 13,600 -0.02(-5.52%)
May 25, 2021 0.2825 0.2970 0.2825 0.2970 88,040 +0.02(+5.88%)
May 24, 2021 0.2717 0.2805 0.2717 0.2805 1,667 +0.03(+10.00%)
May 20, 2021 0.2550 0.2550 0.2550 1 -0.01(-5.20%)
May 19, 2021 0.2690 0.2690 0.2690 0.2690 333 -0.00(-1.65%)
May 18, 2021 0.2735 0.2735 0.2735 0.2735 746 +0.00(+0.63%)
May 17, 2021 0.2718 0.2718 0.2718 0.2718 1,675 -0.00(-1.16%)
May 14, 2021 0.2750 0.2750 0.2750 0.2750 28,512 +0.00(+1.29%)
May 13, 2021 0.2800 0.2800 0.2715 0.2715 11,000 -0.01(-1.88%)
May 07, 2021 0.2767 0.2767 0.2767 0 -0.01(-2.02%)
May 06, 2021 0.2824 0.2824 0.2824 0.2824 561,238 -0.01(-3.29%)
May 05, 2021 0.2924 0.2924 0.2833 0.2920 50,362 +0.01(+4.14%)
May 04, 2021 0.2693 0.2693 0.2804 41,170 +0.01(+4.12%)
May 03, 2021 0.2780 0.2780 0.2693 0.2693 72,140 -0.02(-7.01%)
Apr 30, 2021 0.2808 0.2896 0.2808 0.2896 25,400 +0.00(+1.47%)
Apr 29, 2021 0.2854 0.2854 0.2854 0.2854 433 -0.01(-4.55%)
Apr 28, 2021 0.2700 0.2990 0.2700 0.2990 29,175 +0.01(+2.15%)
Apr 27, 2021 0.2922 0.2922 0.2927 309,800 +0.00(+0.17%)
Apr 26, 2021 0.2925 0.2925 0.2922 302,900 -0.00(-0.10%)
Apr 23, 2021 0.2925 0.2925 0.2925 0.2925 400 +0.02(+6.36%)
Apr 22, 2021 0.2750 0.2750 0.2750 0.2750 105,000 +0.00(+0.00%)
Apr 21, 2021 0.2750 0.2750 0.2750 0.2750 1,505 -0.03(-10.01%)
Apr 20, 2021 0.3056 0.3056 0.3056 9,000 +0.00(+0.00%)
Apr 16, 2021 0.3056 0.3056 0.3056 0 +0.01(+1.70%)
Apr 15, 2021 0.2800 0.2800 0.3005 1,862,600 +0.02(+7.32%)
Apr 14, 2021 0.2970 0.2970 0.2800 0.2800 107,800 +0.01(+2.19%)
Apr 13, 2021 0.2740 0.2740 0.2740 0.2740 5,000 -0.00(-0.54%)
Apr 12, 2021 0.2885 0.3030 0.2755 0.2755 322,117 -0.01(-5.00%)
Apr 08, 2021 0.2900 0.2900 0.2900 0 -0.01(-4.29%)
Apr 07, 2021 0.3030 0.3030 0.3030 0.3030 874 -0.00(-0.98%)
Apr 06, 2021 0.3060 0.3060 0.3060 0.3060 161,369 +0.01(+2.00%)
Apr 05, 2021 0.2898 0.3048 0.2886 0.3000 27,985,000 +0.00(+0.00%)
Apr 01, 2021 0.3200 0.3200 0.2804 0.3000 35,558,100 -0.01(-3.01%)
Mar 31, 2021 0.3245 0.3245 0.3093 33,301 -0.02(-4.68%)
Mar 30, 2021 0.3291 0.3291 0.3245 33,602 -0.00(-1.40%)
Mar 29, 2021 0.3295 0.3295 0.3291 90,000 -0.00(-0.12%)
Mar 23, 2021 0.3295 0.3295 0.3295 0 +0.00(+0.00%)
Mar 18, 2021 0.3295 0.3295 0.3295 0 +0.02(+7.08%)
Mar 17, 2021 0.3225 0.3390 0.3077 0.3077 7,639 -0.02(-5.32%)
Mar 16, 2021 0.3250 0.3250 0.3250 0.3250 421,725 -0.01(-3.79%)
Mar 15, 2021 0.3480 0.3480 0.2900 0.3378 34,415 +0.00(+0.84%)
Mar 12, 2021 0.3350 0.3350 0.3350 0.3350 43,400 +0.02(+6.86%)
Mar 11, 2021 0.3135 0.3135 0.3135 0.3135 145 -0.00(-0.44%)
Mar 10, 2021 0.3040 0.3149 0.3040 0.3149 35,351 -0.01(-4.23%)
Mar 09, 2021 0.3288 0.3288 0.3288 251,000 +0.00(+0.00%)
Mar 08, 2021 0.3288 0.3288 0.3288 0.3288 5,000 +0.00(+0.43%)
Mar 05, 2021 0.3310 0.3490 0.3274 0.3274 507,200 +0.01(+3.94%)
Mar 04, 2021 0.3300 0.3400 0.3150 0.3150 88,490 -0.01(-3.08%)
Mar 02, 2021 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
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.