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, 2022 0.3011 0 -0.01(-1.89%)
May 26, 2022 0.3069 0 +0.02(+6.19%)
May 24, 2022 0.2890 50 -0.01(-4.49%)
May 18, 2022 0.3026 36,500 -0.01(-3.32%)
May 17, 2022 0.3035 0.3130 0.2941 0.3130 126,250 +0.03(+9.82%)
May 13, 2022 0.2850 0 -0.02(-7.77%)
May 11, 2022 0.3090 0 -0.00(-0.96%)
May 10, 2022 0.3120 0.3120 0.2961 0.3120 158,140 -0.01(-2.65%)
May 06, 2022 0.3205 7,000 +0.01(+4.40%)
May 05, 2022 0.3070 0.3070 0.3070 0.3070 79,357 -0.01(-3.15%)
May 02, 2022 0.3170 14 -0.02(-4.75%)
Apr 29, 2022 0.3216 0.3328 0.3202 0.3328 105,867 +0.02(+4.98%)
Apr 28, 2022 0.3350 0.3350 0.3170 0.3170 130,450 +0.01(+2.92%)
Apr 21, 2022 0.3080 5,301 -0.04(-11.49%)
Apr 20, 2022 0.3340 0.3480 0.3200 0.3480 155,325 +0.06(+20.00%)
Apr 18, 2022 0.2900 0 -0.02(-6.42%)
Apr 14, 2022 0.3099 0.3099 0.3099 0.3099 16,090 -0.03(-8.04%)
Apr 13, 2022 0.3370 0.3370 0.3370 0.3370 100 +0.03(+10.86%)
Apr 12, 2022 0.3040 0.3040 0.3040 0.3040 100 +0.00(+0.63%)
Apr 11, 2022 0.3185 0.3185 0.3021 0.3021 10,702 -0.02(-6.33%)
Apr 07, 2022 0.3225 0 +0.00(+0.62%)
Apr 06, 2022 0.3205 0.3205 0.3205 0.3205 1,924 +0.00(+0.16%)
Apr 04, 2022 0.3200 0 -0.01(-2.44%)
Apr 01, 2022 0.3110 0.3280 0.3110 0.3280 1,480 +0.02(+6.49%)
Mar 31, 2022 0.3245 0.3245 0.3080 0.3080 3,800 -0.00(-0.93%)
Mar 25, 2022 0.3109 13,800 -0.01(-3.75%)
Mar 23, 2022 0.3230 3,000 +0.02(+6.57%)
Mar 21, 2022 0.3031 136,710 +0.00(+0.03%)
Mar 18, 2022 0.3195 0.3360 0.3030 0.3030 4,000 -0.01(-1.94%)
Mar 17, 2022 0.3245 0.3245 0.3090 0.3090 34,232 -0.03(-9.91%)
Mar 16, 2022 0.3233 0.3430 0.3233 0.3430 509,809 +0.04(+12.05%)
Mar 15, 2022 0.3390 0.3390 0.3061 0.3061 2,860,089 +0.01(+3.31%)
Mar 14, 2022 0.2963 0.3155 0.2963 0.2963 54,950 +0.00(+1.13%)
Mar 11, 2022 0.3240 0.3240 0.2930 0.2930 212,766 -0.01(-3.93%)
Mar 10, 2022 0.3050 0.3370 0.3050 0.3050 252,148 -0.02(-4.84%)
Mar 09, 2022 0.3205 0.3205 0.3205 0.3205 1,065 +0.02(+6.83%)
Mar 08, 2022 0.3240 0.3240 0.3000 0.3000 30,580 -0.03(-9.09%)
Mar 07, 2022 0.3135 0.3300 0.3135 0.3300 2,160 +0.01(+1.85%)
Mar 04, 2022 0.3240 0.3240 0.3240 0.3240 101,240 +0.02(+7.96%)
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.