Dark

BKRKY
BANK RAKYAT UNSP/ADR B
stock OTC ADR

EOD

Jul 31, 2026

8.33USD+2.083%(+0.17)56,073

Pre-market

0.00USD-100.000%(-8.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	8.2900	8.4000	8.2500	8.330000	+2.083%	56,073	0.000%
2026-07-30	8.2100	8.2100	8.1200	8.160000	+1.746%	66,880	+2.083%
2026-07-29	8.1200	8.3900	8.0100	8.020000	-0.620%	87,012	+3.865%
2026-07-28	8.0610	8.1200	8.0600	8.070000	-1.345%	60,624	+3.222%
2026-07-27	8.1550	8.2100	8.1301	8.180000	-0.073%	75,435	+1.834%
2026-07-24	8.2175	8.2500	8.1200	8.186000	-0.414%	70,640	+1.759%
2026-07-23	8.3600	8.3600	8.1475	8.220000	-2.259%	85,726	+1.338%
2026-07-22	8.4450	8.4450	8.3700	8.410000	-1.059%	43,646	-0.951%
2026-07-21	8.4100	8.5700	8.4100	8.500000	+2.781%	67,442	-2.000%
2026-07-20	8.3150	8.3800	8.1800	8.270000	+1.597%	254,900	+0.726%
2026-07-17	8.0100	8.2000	8.0100	8.140000	+4.493%	174,182	+2.334%
2026-07-16	7.6450	7.8400	7.6400	7.790000	+0.646%	119,920	+6.932%
2026-07-15	7.7400	7.7500	7.6600	7.740000	+0.259%	298,273	+7.623%
2026-07-14	7.8140	7.8140	7.6100	7.720000	-2.648%	354,892	+7.902%
2026-07-13	7.8520	7.9700	7.8500	7.930000	+2.987%	145,564	+5.044%
2026-07-10	7.6575	7.7000	7.6575	7.700000	+0.522%	51,428	+8.182%
2026-07-09	7.7000	7.7000	7.5600	7.660000	-0.519%	125,056	+8.747%
2026-07-08	7.6650	7.7000	7.6600	7.700000	-2.900%	69,529	+8.182%
2026-07-07	7.8900	7.9800	7.8600	7.930000	+0.635%	174,833	+5.044%
2026-07-06	7.7100	7.9100	7.6601	7.880000	+5.772%	502,698	+5.711%
2026-07-02	7.4680	7.4680	7.3700	7.450000	+1.085%	114,695	+11.812%
2026-07-01	7.5100	7.7100	7.3100	7.370000	-1.864%	124,033	+13.026%
2026-06-30	7.4700	7.7500	7.4700	7.510000	-3.594%	119,921	+10.919%
2026-06-29	7.6400	7.8800	7.6400	7.790000	-1.142%	125,322	+6.932%
2026-06-26	7.7000	7.9600	7.7000	7.880000	+2.205%	880,503	+5.711%
2026-06-25	7.6900	7.9500	7.6500	7.710000	+0.784%	677,843	+8.042%
2026-06-24	7.9500	7.9500	7.6300	7.650000	-3.409%	270,720	+8.889%
2026-06-23	7.9500	8.1200	7.9000	7.920000	-0.377%	208,837	+5.177%
2026-06-22	8.1000	8.2200	7.8800	7.950000	-4.217%	233,634	+4.780%
2026-06-18	8.4200	8.4200	8.2000	8.300000	-3.712%	474,562	+0.361%
2026-06-17	8.7100	8.7700	8.5400	8.620000	-0.116%	339,280	-3.364%
2026-06-16	8.3900	8.6500	8.3900	8.630000	+2.009%	180,364	-3.476%
2026-06-15	8.4200	8.6800	8.3900	8.460000	+6.148%	163,820	-1.537%
2026-06-12	7.9900	8.0300	7.9300	7.970000	-0.499%	258,530	+4.517%
2026-06-11	7.9500	8.0100	7.8900	8.010000	-0.719%	321,227	+3.995%
2026-06-10	7.9100	8.1675	7.9100	8.068000	+2.908%	130,653	+3.247%
2026-06-09	7.7700	7.8400	7.6800	7.840000	+8.889%	257,329	+6.250%
2026-06-08	7.3000	7.3000	7.0400	7.200000	-5.076%	213,415	+15.694%
2026-06-05	7.5750	7.6400	7.5000	7.585000	-3.744%	115,192	+9.822%
2026-06-04	7.8400	8.0000	7.7950	7.880000	-2.475%	174,898	+5.711%
2026-06-03	8.1200	8.1300	8.0000	8.080000	-5.497%	129,942	+3.094%
2026-06-02	8.5000	8.6800	8.4300	8.550000	+1.544%	168,232	-2.573%
2026-06-01	8.2600	8.5700	8.2500	8.420000	+1.141%	119,985	-1.069%
2026-05-29	8.5200	8.5200	8.2800	8.325000	-3.868%	132,021	+0.060%
2026-05-28	8.8000	9.0500	8.5500	8.660000	+0.727%	108,582	-3.811%
2026-05-27	8.6100	8.7000	8.5600	8.597508	-0.377%	157,980	-3.111%
2026-05-26	8.6100	8.7500	8.5700	8.630000	+0.302%	114,678	-3.476%
2026-05-22	8.6800	8.6900	8.5600	8.604000	+0.632%	66,832	-3.185%
2026-05-21	8.5300	8.5900	8.5000	8.550000	-0.870%	83,030	-2.573%
2026-05-20	8.5700	8.6600	8.5000	8.625000	+0.407%	135,606	-3.420%
2026-05-19	8.5400	8.5900	8.5100	8.590000	-1.264%	97,554	-3.027%
2026-05-18	8.8500	8.8500	8.6300	8.700000	-2.027%	300,948	-4.253%
2026-05-15	8.9575	9.0700	8.8600	8.880000	-0.225%	153,380	-6.194%
2026-05-14	8.9000	9.0200	8.9000	8.900000	-1.111%	168,048	-6.404%
2026-05-13	9.2900	9.2900	8.8600	9.000000	-2.174%	128,365	-7.444%
2026-05-12	9.1600	9.2300	9.0200	9.200000	-0.433%	305,789	-9.457%
2026-05-11	9.1600	9.2600	9.1540	9.240000	-1.859%	171,226	-9.848%
2026-05-08	9.5960	9.5960	9.3755	9.415000	-0.895%	59,414	-11.524%
2026-05-07	9.3100	9.6900	9.3100	9.500000	+4.053%	165,807	-12.316%
2026-05-06	9.0700	9.1700	9.0600	9.130000	+0.773%	94,197	-8.762%
2026-05-05	9.0500	9.1300	8.9800	9.060000	+3.189%	289,317	-8.057%
2026-05-04	8.7800	8.8600	8.7020	8.780000	+0.804%	425,058	-5.125%
2026-05-01	8.6545	8.8100	8.6000	8.710000	+0.346%	470,835	-4.363%
2026-04-30	8.6950	8.7625	8.5200	8.680000	+1.520%	206,601	-4.032%
2026-04-29	8.8440	8.8600	8.4100	8.550000	-1.724%	504,438	-2.573%
2026-04-28	9.0000	9.0750	8.6300	8.700000	-1.806%	744,601	-4.253%
2026-04-27	9.0900	9.1100	8.7700	8.860000	-1.116%	250,320	-5.982%
2026-04-24	9.2700	9.2700	8.8100	8.960000	-6.764%	94,383	-7.031%
2026-04-23	9.9000	9.9000	9.3300	9.610000	-1.839%	104,147	-13.319%
2026-04-22	9.4600	10.0900	9.4600	9.790000	-0.102%	53,590	-14.913%
2026-04-21	10.1100	10.3300	9.6100	9.800000	-0.508%	137,890	-15.000%
2026-04-20	10.4300	10.4350	9.6500	9.850000	-2.956%	168,552	-15.431%
2026-04-17	10.3700	10.3700	9.6900	10.150000	+3.046%	149,462	-17.931%
2026-04-16	10.0000	10.0900	9.8000	9.850000	-1.598%	94,350	-15.431%
2026-04-15	9.9300	10.0900	9.8401	10.010000	-0.398%	91,733	-16.783%
2026-04-14	10.4800	10.4800	9.9700	10.050000	+0.701%	220,846	-17.114%
2026-04-13	9.7500	10.0000	9.4500	9.980000	+1.526%	443,899	-16.533%
2026-04-10	9.7600	9.9300	9.7400	9.830000	+3.040%	124,271	-15.259%
2026-04-09	9.5460	9.6600	9.5300	9.540000	-1.852%	373,189	-12.683%
2026-04-08	9.7900	9.7900	9.6700	9.720000	+3.404%	117,468	-14.300%
2026-04-07	9.7500	9.7500	9.2100	9.400000	-3.282%	212,117	-11.383%
2026-04-06	9.7700	9.9600	9.6500	9.719000	-0.113%	151,731	-14.292%
2026-04-02	9.6300	9.8600	9.6300	9.730000	-1.717%	201,054	-14.388%
2026-04-01	9.9300	9.9400	9.7965	9.900000	-0.202%	523,166	-15.859%
2026-03-31	9.9100	10.0000	9.7800	9.920000	+0.609%	230,933	-16.028%
2026-03-30	10.1100	10.1100	9.8300	9.860000	-1.636%	113,505	-15.517%
2026-03-27	10.0850	10.2599	10.0000	10.024000	-1.564%	108,103	-16.899%
2026-03-26	10.1100	10.4100	10.1100	10.183300	-1.800%	98,269	-18.199%
2026-03-25	10.2850	10.4800	10.2850	10.370000	+1.072%	148,794	-19.672%
2026-03-24	10.1205	10.2700	10.0975	10.260000	+0.098%	115,347	-18.811%
2026-03-23	10.2500	10.2700	10.1200	10.250000	+1.385%	125,865	-18.732%
2026-03-20	10.2500	10.2600	10.0200	10.110000	-0.882%	101,084	-17.606%
2026-03-19	10.0800	10.2500	10.0100	10.200000	+0.592%	156,199	-18.333%
2026-03-18	10.2000	10.2000	10.0100	10.140000	-0.783%	150,546	-17.850%
2026-03-17	10.2320	10.2700	10.2000	10.220000	-0.487%	118,703	-18.493%
2026-03-16	10.2400	10.4900	10.1600	10.270000	-0.388%	129,054	-18.890%
2026-03-13	10.2900	10.5400	10.2400	10.310000	-1.340%	63,148	-19.205%
2026-03-12	10.5375	10.6200	10.2700	10.450000	+0.096%	220,766	-20.287%
2026-03-11	11.0100	11.0100	10.3100	10.440000	-0.096%	73,513	-20.211%
2026-03-10	10.2000	10.7100	10.2000	10.450000	-2.336%	138,700	-20.287%
2026-03-09	10.5775	10.7000	10.4700	10.700000	+0.375%	90,258	-22.150%
2026-03-06	11.0000	11.0000	10.6400	10.660000	-1.296%	58,977	-21.857%
2026-03-05	10.9000	11.3900	10.7700	10.800000	-1.550%	184,529	-22.870%
2026-03-04	11.2420	11.2420	10.8100	10.970000	-0.091%	165,294	-24.066%
2026-03-03	11.1100	11.3780	10.8800	10.980000	-2.573%	47,548	-24.135%
2026-03-02	11.6540	11.6540	11.1300	11.270000	-1.829%	109,451	-26.087%
2026-02-27	12.0900	12.0900	11.4300	11.480000	-0.434%	135,120	-27.439%
2026-02-26	12.2400	12.2400	11.5100	11.530000	-1.537%	49,590	-27.754%
2026-02-25	12.1200	12.1200	11.6500	11.710000	+3.354%	110,057	-28.864%
2026-02-24	11.0500	11.5700	11.0500	11.330000	-0.264%	72,693	-26.478%
2026-02-23	11.5500	11.9900	11.3400	11.360000	-0.132%	184,568	-26.673%
2026-02-20	11.1700	11.4700	11.1700	11.375000	+1.744%	36,252	-26.769%
2026-02-19	11.5800	11.5800	11.0700	11.180000	-2.528%	48,534	-25.492%
2026-02-18	11.7800	11.7800	11.3000	11.470000	+3.613%	62,133	-27.376%
2026-02-17	11.2650	11.3900	11.0400	11.070000	-0.539%	70,463	-24.752%
2026-02-13	11.5000	11.5000	11.1200	11.130000	-0.358%	43,242	-25.157%
2026-02-12	11.5300	11.5300	11.0600	11.170000	+1.269%	66,919	-25.425%
2026-02-11	11.3010	11.3500	11.0300	11.030000	-1.253%	506,720	-24.479%
2026-02-10	11.3500	11.4120	11.1700	11.170000	-0.711%	114,511	-25.425%
2026-02-09	11.3840	11.3840	11.0544	11.250000	+0.134%	65,034	-25.956%
2026-02-06	11.7100	11.7100	11.1800	11.235000	+0.582%	44,744	-25.857%
2026-02-05	11.5000	11.5000	11.1700	11.170000	-2.616%	82,394	-25.425%
2026-02-04	11.9700	11.9700	11.3950	11.470000	+2.228%	108,678	-27.376%
2026-02-03	11.7700	11.7700	11.1000	11.220000	-1.837%	63,067	-25.758%
2026-02-02	11.4350	11.5000	11.3400	11.430000	+2.788%	56,829	-27.122%
2026-01-30	11.7600	11.7600	11.1200	11.120000	-2.542%	132,303	-25.090%
2026-01-29	11.6800	11.6800	11.0300	11.410000	+6.636%	130,695	-26.994%
2026-01-28	10.9600	10.9600	10.6300	10.700000	-7.439%	108,454	-22.150%
2026-01-27	11.4000	11.5600	11.3201	11.560000	+1.315%	28,953	-27.941%
2026-01-26	11.4200	11.4800	11.3400	11.410000	+0.884%	61,280	-26.994%
2026-01-23	11.3500	11.4000	11.2800	11.310000	+0.712%	57,946	-26.348%
2026-01-22	11.3000	11.3000	11.1701	11.230000	+0.268%	98,437	-25.824%
2026-01-21	11.3000	11.3000	11.1300	11.200000	-0.089%	96,821	-25.625%
2026-01-20	10.9200	11.3800	10.9200	11.210000	-0.178%	66,466	-25.691%
2026-01-16	11.3900	11.3900	11.1900	11.230000	-0.531%	83,002	-25.824%
2026-01-15	11.2400	11.2900	10.9900	11.290000	+2.823%	70,137	-26.218%
2026-01-14	11.2400	11.2400	10.9100	10.980000	+0.366%	99,309	-24.135%
2026-01-13	11.1100	11.1100	10.9400	10.940000	-0.455%	60,076	-23.857%
2026-01-12	11.4000	11.4000	10.9250	10.990000	+1.197%	113,704	-24.204%
2026-01-09	10.9500	10.9600	10.8400	10.860000	-0.822%	58,970	-23.297%
2026-01-08	11.0120	11.0120	10.9200	10.950000	+0.459%	92,451	-23.927%
2026-01-07	11.0450	11.0450	10.8900	10.900000	+0.184%	166,434	-23.578%
2026-01-06	11.4000	11.4000	10.8800	10.880000	+0.276%	86,307	-23.438%
2026-01-05	10.9000	10.9000	10.7600	10.850000	+0.083%	133,004	-23.226%
2026-01-02	11.1500	11.1500	10.7400	10.841000	-1.980%	85,452	-23.162%
2025-12-31	11.1100	11.4000	11.0400	11.060000	-1.689%	41,405	-24.684%
2025-12-30	11.0000	11.3800	11.0000	11.250000	+0.267%	56,127	-25.956%
2025-12-29	11.7000	11.7000	11.0600	11.220000	+0.809%	75,042	-25.758%
2025-12-26	10.8000	11.4000	10.8000	11.130000	-1.382%	80,299	-25.157%
2025-12-24	11.2800	11.3700	11.2500	11.286000	-0.035%	13,742	-26.192%
2025-12-23	11.6700	11.6700	11.1560	11.290000	+0.534%	65,314	-26.218%
2025-12-22	11.3500	11.6400	11.1600	11.230000	-1.578%	117,405	-25.824%
2025-12-19	11.3000	11.6800	11.2900	11.410000	+0.176%	312,233	-26.994%
2025-12-18	11.3080	11.4900	11.3080	11.390000	+0.176%	60,286	-26.866%
2025-12-17	11.0000	11.5000	11.0000	11.370000	+1.247%	782,067	-26.737%
2025-12-16	11.0600	11.3950	10.9800	11.230000	-0.178%	1,045,746	-25.824%
2025-12-15	11.2500	11.4100	11.1800	11.250000	+3.974%	58,113	-25.956%
2025-12-12	11.3300	11.3300	10.7300	10.820000	+0.093%	76,169	-23.013%
2025-12-11	11.2800	11.2800	10.5000	10.810000	-0.735%	180,588	-22.942%
2025-12-10	10.9350	11.0200	10.7136	10.890000	-0.183%	591,670	-23.508%
2025-12-09	11.4599	11.4599	10.6000	10.910000	+0.739%	281,419	-23.648%
2025-12-08	10.5600	10.9000	10.5600	10.830000	-0.184%	489,070	-23.084%
2025-12-05	11.3800	11.3800	10.5200	10.850000	-0.913%	354,293	-23.226%
2025-12-04	10.9850	11.0000	10.7000	10.950000	+0.367%	199,355	-23.927%
2025-12-03	11.0000	11.0000	10.5800	10.910000	-1.178%	155,537	-23.648%
2025-12-02	10.7200	11.0500	10.7200	11.040000	+2.507%	595,655	-24.547%
2025-12-01	11.1900	11.1900	10.6100	10.770000	-1.464%	907,389	-22.656%
2025-11-28	11.1000	11.1000	10.8900	10.930000	-2.498%	79,126	-23.788%
2025-11-26	11.3500	11.3500	11.2050	11.210000	-1.407%	492,147	-25.691%
2025-11-25	11.0600	11.4200	11.0600	11.370000	-2.487%	873,552	-26.737%
2025-11-24	11.8200	11.8400	11.6600	11.660000	-0.512%	941,746	-28.559%
2025-11-21	12.3000	12.3000	11.3800	11.720000	+0.257%	67,677	-28.925%
2025-11-20	11.7500	11.9180	11.6400	11.690000	-0.511%	177,574	-28.743%
2025-11-19	11.7000	11.8722	11.4900	11.750000	+0.729%	218,700	-29.106%
2025-11-18	11.3800	11.9300	11.3800	11.665000	+1.083%	85,252	-28.590%
2025-11-17	11.3100	11.6700	11.3100	11.540000	+0.435%	106,671	-27.816%
2025-11-14	11.2100	11.7000	11.2100	11.490000	+0.525%	119,346	-27.502%
2025-11-13	11.3000	11.5800	11.3000	11.430000	-1.973%	73,883	-27.122%
2025-11-12	11.1800	11.9500	11.1800	11.660000	-0.086%	48,984	-28.559%
2025-11-11	11.5765	11.6900	11.5100	11.670000	-1.436%	76,823	-28.620%
2025-11-10	11.9800	11.9800	11.7075	11.840000	-1.169%	39,089	-29.645%
2025-11-07	11.8800	11.9800	11.8155	11.980000	+0.757%	72,619	-30.467%
2025-11-06	12.4500	12.4500	11.7500	11.890000	-0.502%	108,997	-29.941%
2025-11-05	12.3600	12.3600	11.8800	11.950000	+1.876%	77,234	-30.293%
2025-11-04	12.3400	12.3400	11.6500	11.730000	-2.817%	188,184	-28.986%
2025-11-03	12.5500	12.5500	11.9600	12.070000	+1.771%	63,114	-30.986%
2025-10-31	11.4900	12.4200	11.4900	11.860000	+1.541%	41,665	-29.764%
2025-10-30	12.0000	12.0000	11.6000	11.680000	+1.213%	110,573	-28.682%
2025-10-29	11.4000	11.7300	11.4000	11.540000	-0.173%	1,606,417	-27.816%
2025-10-28	12.0400	12.0400	11.4500	11.560000	+0.434%	1,558,635	-27.941%
2025-10-27	11.9700	11.9700	11.3675	11.510000	-1.286%	1,583,473	-27.628%
2025-10-24	11.8800	11.8800	11.6360	11.660000	+1.303%	57,610	-28.559%
2025-10-23	11.4000	11.5700	11.3700	11.510000	+3.600%	96,666	-27.628%
2025-10-22	11.2000	11.2000	11.0200	11.110000	-1.681%	58,807	-25.023%
2025-10-21	11.2000	11.3400	11.2000	11.300000	+1.345%	74,772	-26.283%
2025-10-20	10.6900	11.1500	10.6900	11.150000	+7.109%	502,415	-25.291%
2025-10-17	10.2600	10.5000	10.2600	10.410000	0.000%	211,421	-19.981%
2025-10-16	10.6500	10.6500	10.2300	10.410000	+0.580%	222,263	-19.981%
2025-10-15	10.4800	10.5000	10.3300	10.350000	0.000%	259,780	-19.517%
2025-10-14	10.5000	10.6700	10.1000	10.350000	-3.900%	905,789	-19.517%
2025-10-13	10.9650	11.0000	10.7700	10.770000	-0.278%	261,575	-22.656%
2025-10-10	11.3100	11.3100	10.8000	10.800000	-5.594%	223,637	-22.870%
2025-10-09	11.3000	11.9000	11.2200	11.440000	+4.000%	338,253	-27.185%
2025-10-08	11.2400	11.2400	11.0000	11.000000	-0.181%	175,307	-24.273%
2025-10-07	11.5000	11.5000	11.0200	11.020000	+0.091%	161,360	-24.410%
2025-10-06	11.1900	11.1900	10.9500	11.010000	+0.182%	185,458	-24.342%
2025-10-03	11.0800	11.1160	10.9900	10.990000	-0.723%	199,937	-24.204%
2025-10-02	11.0200	11.1800	11.0200	11.070000	-2.980%	215,074	-24.752%
2025-10-01	11.5000	11.7600	11.4000	11.410000	-2.060%	118,894	-26.994%
2025-09-30	11.9100	11.9100	11.5700	11.650000	-2.265%	138,160	-28.498%
2025-09-29	12.0600	12.0600	11.9200	11.920000	-1.161%	41,925	-30.117%
2025-09-26	11.9000	12.1488	11.9000	12.060000	-0.495%	132,931	-30.929%
2025-09-25	12.2000	12.2000	11.9100	12.120000	-0.899%	181,263	-31.271%
2025-09-24	12.4500	12.4500	12.0100	12.230000	-0.163%	359,834	-31.889%
2025-09-23	12.3000	12.3850	12.2500	12.250000	-1.369%	50,248	-32.000%
2025-09-22	12.3785	12.7000	12.3785	12.420000	-2.358%	22,009	-32.931%
2025-09-19	13.2000	13.2000	12.6400	12.720000	+0.055%	41,108	-34.513%
2025-09-18	13.2800	13.2800	12.5800	12.713000	+0.260%	31,228	-34.477%
2025-09-17	12.5600	12.7822	12.5600	12.680000	+1.929%	40,384	-34.306%
2025-09-16	12.9800	12.9800	12.0000	12.440000	-0.241%	33,618	-33.039%
2025-09-15	12.5900	12.5900	12.4600	12.470000	-1.189%	57,497	-33.200%
2025-09-12	12.4000	12.7300	12.4000	12.620000	+1.939%	30,822	-33.994%
2025-09-11	12.0100	12.4700	12.0100	12.380000	+5.812%	178,478	-32.714%
2025-09-10	12.1700	12.1700	11.7000	11.700000	+1.563%	32,553	-28.803%
2025-09-09	11.1000	11.8100	11.1000	11.520000	-1.957%	57,625	-27.691%
2025-09-08	11.8300	11.8300	11.6800	11.750000	-2.893%	87,769	-29.106%
2025-09-05	11.2100	12.1200	11.2100	12.100000	+0.833%	98,753	-31.157%
2025-09-04	12.2535	12.2535	11.9800	12.000000	-0.498%	43,885	-30.583%
2025-09-03	12.0400	12.2000	12.0400	12.060000	+1.005%	348,911	-30.929%
2025-09-02	12.1200	12.1200	11.8600	11.940000	-1.809%	59,150	-30.235%
2025-08-29	12.3550	12.3550	12.1300	12.160000	-2.642%	27,324	-31.497%
2025-08-28	12.7500	12.7500	12.4900	12.490000	-0.080%	25,942	-33.307%
2025-08-27	12.6800	12.7400	12.5000	12.500000	-1.730%	41,432	-33.360%
2025-08-26	12.8000	12.8000	12.6900	12.720000	-0.625%	71,514	-34.513%
2025-08-25	13.0750	13.0750	12.7600	12.800000	+1.426%	21,416	-34.922%
2025-08-22	13.0200	13.0200	12.5000	12.620000	+0.799%	71,762	-33.994%
2025-08-21	13.2200	13.2200	12.4800	12.520000	-1.417%	31,003	-33.466%
2025-08-20	12.5001	13.7800	12.5001	12.700000	+2.419%	55,001	-34.409%
2025-08-19	12.5000	12.5000	12.4000	12.400000	-1.821%	21,790	-32.823%
2025-08-18	12.9000	12.9000	12.5300	12.630000	-0.237%	44,340	-34.046%
2025-08-15	12.6500	12.7900	12.6200	12.660000	+1.361%	35,324	-34.202%
2025-08-14	12.6380	12.6800	12.4900	12.490000	-0.636%	33,494	-33.307%
2025-08-13	12.1301	12.9000	12.1300	12.570000	+1.412%	136,971	-33.731%
2025-08-12	12.7500	12.7500	12.0800	12.395000	+7.316%	214,489	-32.795%
2025-08-11	11.5950	11.6850	11.5500	11.550000	+2.303%	86,933	-27.879%
2025-08-08	11.3965	11.4700	11.2600	11.290000	-0.353%	40,611	-26.218%
2025-08-07	11.3860	11.3860	11.3100	11.330000	+0.088%	63,065	-26.478%
2025-08-06	11.2375	11.3800	11.2375	11.320000	-0.176%	39,311	-26.413%
2025-08-05	11.3890	11.3890	11.2900	11.340000	-0.264%	63,329	-26.543%
2025-08-04	11.3035	11.4400	11.2500	11.370000	+0.531%	61,991	-26.737%
2025-08-01	11.7000	11.7000	11.2900	11.310000	+0.623%	127,090	-26.348%
2025-07-31	11.2500	11.2500	11.1430	11.240000	-3.103%	139,812	-25.890%
2025-07-30	11.6000	11.8100	11.3801	11.600000	-1.944%	45,768	-28.190%
2025-07-29	11.8850	12.0000	11.7900	11.830000	-1.087%	35,283	-29.586%
2025-07-28	12.0500	12.0500	11.8800	11.960000	+1.614%	106,194	-30.351%
2025-07-25	11.9900	11.9900	11.7700	11.770000	-2.161%	62,049	-29.227%
2025-07-24	11.9900	12.1200	11.9700	12.030000	+3.351%	174,126	-30.756%
2025-07-23	11.6000	11.9900	11.6000	11.640000	-0.598%	207,267	-28.436%
2025-07-22	11.7400	12.2000	11.6400	11.710000	-0.213%	40,176	-28.864%
2025-07-21	11.8200	12.0468	11.6960	11.735000	-0.720%	38,053	-29.016%
2025-07-18	12.0500	12.4100	11.8000	11.820100	-0.671%	38,891	-29.527%
2025-07-17	11.9800	11.9800	11.8100	11.900000	+0.253%	65,699	-30.000%
2025-07-16	11.8200	11.9100	11.7700	11.870000	+0.338%	42,642	-29.823%
2025-07-15	12.0000	12.0000	11.8000	11.830000	+1.983%	42,417	-29.586%
2025-07-14	11.6720	11.6899	11.6000	11.600000	-2.848%	41,711	-28.190%
2025-07-11	12.0800	12.0800	11.9200	11.940000	+0.168%	90,853	-30.235%
2025-07-10	11.5000	12.3800	11.5000	11.920000	+5.580%	141,418	-30.117%
2025-07-09	11.7700	11.7700	11.2400	11.290000	+0.089%	74,582	-26.218%
2025-07-08	11.4900	11.4900	11.2300	11.280000	-0.441%	85,004	-26.152%
2025-07-07	11.7600	11.7600	11.3300	11.330000	-0.788%	69,426	-26.478%
2025-07-03	11.7430	11.7430	11.3600	11.420000	+0.440%	104,843	-27.058%
2025-07-02	11.7700	11.7700	11.2600	11.370000	-0.525%	62,690	-26.737%
2025-07-01	11.7700	11.7700	11.2500	11.430000	-0.609%	79,794	-27.122%
2025-06-30	11.6500	11.9700	11.3760	11.500000	-1.372%	46,618	-27.565%
2025-06-27	11.8000	11.8000	11.6400	11.660000	-0.257%	49,674	-28.559%
2025-06-26	11.8000	11.8000	11.6400	11.690000	+2.634%	80,989	-28.743%
2025-06-25	11.8100	11.8100	11.2500	11.390000	-0.350%	79,446	-26.866%
2025-06-24	12.0200	12.0200	11.3000	11.430000	+1.420%	109,019	-27.122%
2025-06-23	11.6900	11.6900	11.1600	11.270000	-1.744%	73,935	-26.087%
2025-06-20	11.7750	11.7750	11.4700	11.470000	-5.128%	465,906	-27.376%
2025-06-18	12.1750	12.1750	11.9400	12.090000	+0.249%	42,096	-31.100%
2025-06-17	11.8400	12.2299	11.8400	12.060000	+0.083%	50,727	-30.929%
2025-06-16	12.5200	12.5200	12.0400	12.050000	-0.986%	119,249	-30.871%
2025-06-13	12.4000	12.4000	12.0400	12.170000	-2.249%	17,891	-31.553%
2025-06-12	12.6099	12.6099	12.3800	12.450000	+0.322%	41,687	-33.092%
2025-06-11	12.3300	12.5200	12.3300	12.410000	-2.129%	34,817	-32.877%
2025-06-10	12.8100	12.8100	12.6800	12.680000	+0.316%	73,426	-34.306%
2025-06-09	13.3000	13.3000	12.5900	12.640000	+0.797%	328,404	-34.098%
2025-06-06	13.1000	13.1000	12.5200	12.540000	-0.476%	45,181	-33.573%
2025-06-05	12.8000	12.8000	12.5000	12.600000	+1.124%	463,694	-33.889%
2025-06-04	13.0600	13.0600	12.3100	12.460000	-2.656%	121,932	-33.146%
2025-06-03	13.3800	13.3800	12.6100	12.800000	-1.463%	788,486	-34.922%
2025-06-02	13.4800	13.4800	12.4600	12.990000	-3.956%	64,261	-35.874%
2025-05-30	13.3800	13.9800	13.3800	13.525000	-0.405%	37,041	-38.410%
2025-05-29	13.8100	13.9000	13.5500	13.580000	-0.586%	32,503	-38.660%
2025-05-28	13.4500	13.6700	13.4500	13.660000	+2.246%	61,850	-39.019%
2025-05-27	13.8400	13.8400	13.3000	13.360000	-0.595%	73,935	-37.650%
2025-05-23	12.7700	13.4600	12.7700	13.440000	+2.283%	194,212	-38.021%
2025-05-22	13.3700	13.3700	12.9000	13.140000	+1.703%	51,087	-36.606%
2025-05-21	12.8550	13.0400	12.8550	12.920000	+1.095%	68,620	-35.526%
2025-05-20	12.3100	13.3000	12.3100	12.780000	-1.007%	57,785	-34.820%
2025-05-19	12.8150	13.0600	12.5600	12.910000	-0.463%	72,177	-35.476%
2025-05-16	13.0000	13.1035	12.6900	12.970000	+0.077%	99,900	-35.775%
2025-05-15	13.0000	13.0000	12.6000	12.960000	+4.685%	114,160	-35.725%
2025-05-14	12.0000	12.4400	12.0000	12.380000	+7.093%	231,220	-32.714%
2025-05-13	11.6899	11.6900	11.4500	11.560000	+0.087%	197,037	-27.941%
2025-05-12	11.5200	11.5900	11.4100	11.550000	+0.348%	114,255	-27.879%
2025-05-09	11.5999	11.5999	11.4900	11.510000	+1.054%	66,592	-27.628%
2025-05-08	12.8600	12.8600	11.3600	11.390000	-3.393%	77,374	-26.866%
2025-05-07	11.3800	11.8100	11.3800	11.790000	+0.340%	98,328	-29.347%
2025-05-06	11.4000	12.3200	11.4000	11.750000	0.000%	115,134	-29.106%
2025-05-05	11.2900	11.7700	11.2900	11.750000	-0.676%	137,650	-29.106%
2025-05-02	11.3300	11.9700	11.3300	11.830000	+2.959%	70,061	-29.586%
2025-05-01	11.6000	11.7000	11.4900	11.490000	-0.630%	189,206	-27.502%
2025-04-30	11.9800	11.9800	11.3500	11.562900	+0.634%	160,136	-27.959%
2025-04-29	11.3200	11.6800	11.1920	11.490000	+0.878%	123,125	-27.502%
2025-04-28	11.6500	11.6500	11.3580	11.390000	+2.061%	361,710	-26.866%
2025-04-25	11.9900	11.9900	10.7400	11.160000	0.000%	53,387	-25.358%
2025-04-24	11.0450	11.1600	11.0000	11.160000	+0.090%	83,694	-25.358%
2025-04-23	10.8400	11.1500	10.8400	11.150000	+3.432%	100,505	-25.291%
2025-04-22	10.9899	10.9900	10.6550	10.780000	-0.185%	186,216	-22.727%
2025-04-21	10.4500	10.8100	10.4500	10.800000	+0.186%	454,416	-22.870%
2025-04-17	10.8100	10.9900	10.6700	10.780000	-0.278%	116,380	-22.727%
2025-04-16	11.1650	11.1650	10.6700	10.810000	-1.459%	122,282	-22.942%
2025-04-15	10.8400	11.1400	10.8400	10.970000	-0.182%	123,805	-24.066%
2025-04-14	11.6000	11.6000	10.7800	10.990000	-4.352%	125,648	-24.204%
2025-04-11	12.3500	12.3500	10.8800	11.490000	+1.323%	211,238	-27.502%
2025-04-10	11.1000	11.6000	10.8900	11.340000	-0.526%	142,525	-26.543%
2025-04-09	10.6700	11.5600	10.6100	11.400000	+9.827%	343,646	-26.930%
2025-04-08	11.1000	11.1000	10.2500	10.380000	-4.244%	228,680	-19.750%
2025-04-07	10.6900	11.1000	10.4100	10.840000	-2.342%	276,213	-23.155%
2025-04-04	11.5000	12.5000	10.8800	11.100000	-6.644%	166,562	-24.955%
2025-04-03	12.3195	12.3195	11.4600	11.890000	-0.917%	204,034	-29.941%
2025-04-02	12.3560	12.3560	11.9500	12.000000	+0.587%	80,249	-30.583%
2025-04-01	12.0000	12.0800	11.9300	11.930000	-1.486%	142,179	-30.176%
2025-03-31	12.2900	12.2900	11.9275	12.110000	-0.083%	163,186	-31.214%
2025-03-28	12.9600	12.9600	11.7000	12.120000	-1.142%	91,447	-31.271%
2025-03-27	12.7300	12.7300	12.0615	12.260000	+1.827%	216,385	-32.055%
2025-03-26	11.7000	12.0400	11.7000	12.040000	+6.201%	266,929	-30.814%
2025-03-25	11.5030	11.8800	11.2800	11.337000	+4.296%	204,527	-26.524%
2025-03-24	10.7000	11.3900	10.6900	10.870000	-1.002%	362,811	-23.367%
2025-03-21	11.0000	11.2000	10.9600	10.980000	+0.366%	321,892	-24.135%
2025-03-20	11.0795	11.0795	10.8800	10.940000	-2.582%	126,201	-23.857%
2025-03-19	11.5900	11.5900	11.1600	11.230000	+1.537%	750,478	-25.824%
2025-03-18	11.0500	11.2500	10.9500	11.060000	-5.912%	179,165	-24.684%
2025-03-17	11.7000	11.7700	11.5150	11.755000	+2.040%	167,271	-29.137%
2025-03-14	11.3401	11.5200	11.3400	11.520000	+0.611%	91,854	-27.691%
2025-03-13	11.6000	12.0000	11.3101	11.450000	-1.463%	106,497	-27.249%
2025-03-12	11.7100	11.7100	11.5700	11.620000	+2.379%	137,066	-28.313%
2025-03-11	11.3090	11.4000	11.2200	11.350000	+1.885%	342,611	-26.608%
2025-03-10	11.2000	11.9300	11.1400	11.140000	-3.800%	124,352	-25.224%
2025-03-07	12.1000	12.1000	11.5000	11.580000	-2.689%	164,267	-28.066%
2025-03-06	12.1250	12.1250	11.8420	11.900000	+1.234%	144,720	-30.000%
2025-03-05	11.8560	11.8560	11.6400	11.755000	+5.901%	128,093	-29.137%
2025-03-04	10.7600	11.1900	10.7600	11.100000	+2.493%	162,300	-24.955%
2025-03-03	11.0000	11.1000	10.6300	10.830000	+2.703%	546,432	-23.084%
2025-02-28	10.6800	10.8000	10.2000	10.545000	-4.049%	203,878	-21.005%
2025-02-27	11.5000	11.5000	10.8900	10.990000	-4.931%	164,632	-24.204%
2025-02-26	11.9600	11.9600	11.5600	11.560000	-0.259%	112,195	-27.941%
2025-02-25	11.8500	11.9100	11.5900	11.590000	-3.175%	123,495	-28.128%
2025-02-24	12.1460	12.1460	11.9400	11.970000	+0.842%	90,713	-30.409%
2025-02-21	11.6900	12.0000	11.6900	11.870000	-1.657%	70,650	-29.823%
2025-02-20	12.2000	12.2000	11.8500	12.070000	-1.066%	131,058	-30.986%
2025-02-19	12.0100	12.5900	12.0000	12.200000	-3.328%	84,672	-31.721%
2025-02-18	12.7100	12.7500	12.5600	12.620000	+5.079%	154,332	-33.994%
2025-02-14	12.2600	12.2600	11.9700	12.010000	-2.989%	114,995	-30.641%
2025-02-13	11.7200	12.4800	11.7200	12.380000	-0.642%	160,922	-32.714%
2025-02-12	12.2000	12.4900	12.2000	12.460000	+0.781%	1,124,933	-33.146%
2025-02-11	12.7400	12.7400	12.2825	12.363500	+1.009%	96,638	-32.624%
2025-02-10	12.6100	12.6100	12.1840	12.240000	-0.971%	70,753	-31.944%

.dark-mode .ZyCTRv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZyCTRv{ color: #333333; background-color: white; border: 2px solid #333333; }BKRKYBANK RAKYAT UNSP/ADR Bstock OTC ADR

BKRKY
BANK RAKYAT UNSP/ADR B
stock OTC ADR