Italia markets closed

BCB Berhad (6602.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
0,42500,0000 (0,00%)
Alla chiusura: 04:50PM MYT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20240,43000,43000,42000,42500,4250105.000
16 mag 20240,42500,43500,42500,42500,4250149.200
15 mag 20240,42500,43500,42000,42500,4250469.000
14 mag 20240,42000,42000,41000,42000,420086.000
13 mag 20240,41500,42000,40500,42000,4200198.500
10 mag 20240,41500,42000,41000,42000,420075.200
09 mag 20240,42000,43500,41000,41500,4150869.700
08 mag 20240,43500,44000,41500,44000,4400434.700
07 mag 20240,43500,44000,43000,43500,435076.500
06 mag 20240,43000,43500,42000,43500,4350182.100
03 mag 20240,41500,43000,41500,42500,4250461.600
02 mag 20240,40500,41500,40500,41500,4150373.000
30 apr 20240,42000,42000,40500,40500,4050326.200
29 apr 20240,40500,42000,39500,42000,4200544.300
26 apr 20240,40500,41500,39500,40500,4050570.000
25 apr 20240,39000,41500,38000,40500,4050826.600
24 apr 20240,38500,39500,38000,39000,3900544.700
23 apr 20240,39000,39500,38500,38500,3850176.300
22 apr 20240,39000,41000,38000,39000,39001.442.500
19 apr 20240,35000,39000,34000,39000,3900709.600
18 apr 20240,35000,36000,35000,36000,3600119.500
17 apr 20240,36000,36000,34500,36000,360054.000
16 apr 20240,36500,36500,33500,35500,3550671.800
15 apr 20240,37000,38000,36500,36500,3650585.400
12 apr 20240,37000,38500,37000,38500,3850940.200
09 apr 20240,35500,37500,35500,37000,3700767.700
08 apr 20240,32000,35500,32000,35500,35501.610.500
05 apr 20240,31000,32500,31000,32000,3200436.400
04 apr 20240,31000,31500,30500,30500,3050137.000
03 apr 20240,32500,32500,31000,31500,315098.100
02 apr 20240,31000,32500,31000,31500,31501.032.300
01 apr 20240,30500,31500,30500,31500,315016.900
29 mar 20240,31000,31500,30500,31500,315054.800
27 mar 20240,29500,34000,29500,31000,31001.587.900
26 mar 20240,29500,30000,29000,29000,2900220.000
25 mar 20240,29000,29500,29000,29500,295063.000
22 mar 20240,29000,29000,28500,29000,2900170.000
21 mar 20240,28000,29000,28000,29000,290030.700
20 mar 20240,28000,28000,28000,28000,2800292.400
19 mar 20240,27000,27000,27000,27000,2700-
18 mar 20240,27000,27000,26500,27000,270043.000
15 mar 20240,28000,28000,26500,26500,2650185.000
14 mar 20240,27000,27000,27000,27000,27004.000
13 mar 20240,27500,27500,27500,27500,27502.000
12 mar 20240,28000,28000,28000,28000,28001.000
11 mar 20240,27000,27000,27000,27000,2700-
08 mar 20240,27000,27000,27000,27000,2700-
07 mar 20240,27000,27000,27000,27000,27003.000
06 mar 20240,28000,28000,28000,28000,2800-
05 mar 20240,28000,28000,28000,28000,2800-
04 mar 20240,28000,28000,28000,28000,2800-
01 mar 20240,28000,28000,28000,28000,280030.600
29 feb 20240,28000,28000,28000,28000,2800-
28 feb 20240,28000,28000,28000,28000,2800-
27 feb 20240,28000,28000,28000,28000,28006.000
26 feb 20240,28000,28000,28000,28000,28006.000
23 feb 20240,28500,28500,28500,28500,285075.000
22 feb 20240,28500,28500,28500,28500,2850-
21 feb 20240,29000,29000,28500,28500,2850150.000
20 feb 20240,28500,28500,28500,28500,285075.000
19 feb 20240,28000,28000,28000,28000,28003.000
16 feb 20240,28500,29000,28500,28500,2850337.100
15 feb 20240,28500,28500,28500,28500,285068.000
14 feb 20240,28500,28500,28500,28500,285060.000
13 feb 20240,29000,29000,28500,29000,290026.000
09 feb 20240,28500,28500,28500,28500,2850-
08 feb 20240,28500,28500,28500,28500,2850230.000
07 feb 20240,28500,28500,28500,28500,28503.000
06 feb 20240,28500,28500,28500,28500,28507.000
05 feb 20240,29000,29000,28500,29000,290016.500
02 feb 20240,29000,29000,29000,29000,290023.000
31 gen 20240,29000,29000,29000,29000,2900115.000
30 gen 20240,29000,29000,29000,29000,290024.000
29 gen 20240,29000,29500,29000,29000,290082.000
26 gen 20240,29500,29500,29000,29000,290050.000
24 gen 20240,29000,29000,28500,28500,2850100.000
23 gen 20240,30000,30000,29500,29500,295030.000
22 gen 20240,29000,29000,29000,29000,290065.000
19 gen 20240,29000,29000,29000,29000,290017.000
18 gen 20240,29000,29500,29000,29000,2900581.500
17 gen 20240,29000,29000,28500,28500,285032.600
16 gen 20240,30000,30000,29500,29500,295080.000
15 gen 20240,29500,30500,29500,29500,2950462.300
12 gen 20240,29500,29500,28500,29000,2900294.400
11 gen 20240,29500,29500,29000,29500,2950190.000
10 gen 20240,29000,29500,29000,29500,2950105.000
09 gen 20240,30000,30500,30000,30000,3000163.100
08 gen 20240,30000,30000,29500,30000,3000328.600
05 gen 20240,29500,30000,29500,30000,3000167.000
04 gen 20240,28500,30000,28500,29500,2950616.600
03 gen 20240,29000,30000,29000,30000,3000364.000
02 gen 20240,29000,29000,28000,29000,2900294.000
29 dic 20230,29000,29000,29000,29000,29003.000
28 dic 20230,29500,29500,29500,29500,295010.000
27 dic 20230,29500,29500,29500,29500,2950-
26 dic 20230,30000,30000,29500,29500,295050.000
22 dic 20230,29000,29500,29000,29500,295055.000
21 dic 20230,29500,29500,28500,29000,2900178.200
20 dic 20230,29000,29500,28500,29500,2950318.300
19 dic 20230,29500,29500,29000,29500,2950283.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...