Italia markets closed

Visdynamics Holdings Berhad (0120.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
0,4000+0,0050 (+1,27%)
Alla chiusura: 04:56PM MYT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,40000,40000,39500,40000,4000712.400
27 giu 20240,40000,40500,39500,39500,3950711.400
26 giu 20240,40500,41500,40000,40000,40001.402.700
25 giu 20240,41500,42000,40500,40500,40501.068.800
24 giu 20240,42000,43000,41500,42000,42001.548.100
21 giu 20240,43000,43500,41500,43000,43003.816.400
20 giu 20240,44500,45000,43500,44500,44501.442.300
19 giu 20240,46000,46000,44000,44500,44502.275.500
18 giu 20240,48500,48500,46000,46500,46502.813.000
14 giu 20240,45500,48500,45000,47500,47505.528.900
13 giu 20240,45500,46500,45000,45500,45502.813.200
12 giu 20240,44500,46500,44500,44500,44504.547.400
11 giu 20240,42500,44500,42500,44000,4400978.100
10 giu 20240,42000,42500,41500,42000,4200996.800
07 giu 20240,43500,44000,42500,42500,4250517.000
06 giu 20240,43500,44500,43000,43000,4300933.800
05 giu 20240,42000,44000,42000,43000,43001.121.100
04 giu 20240,41000,42500,40500,42000,4200857.700
31 mag 20240,41500,42000,40500,41000,4100867.600
30 mag 20240,42500,42500,41500,41500,4150718.500
29 mag 20240,42000,42500,41500,42000,4200908.000
28 mag 20240,44000,44500,41500,42500,42501.994.500
27 mag 20240,46000,46500,44500,45000,45002.138.700
24 mag 20240,43500,46000,43000,45000,45004.496.500
23 mag 20240,43500,44500,43500,43500,43501.797.500
21 mag 20240,43500,44000,43000,43000,4300841.200
20 mag 20240,43000,45500,43000,44000,44003.345.300
17 mag 20240,42000,43500,42000,43000,43005.334.200
16 mag 20240,40500,42500,40500,41500,41501.599.900
15 mag 20240,40500,41000,40500,40500,4050630.100
14 mag 20240,40500,41500,40000,41000,4100727.200
13 mag 20240,41000,41000,40000,40500,4050475.100
10 mag 20240,40000,42500,39000,41000,41002.153.800
09 mag 20240,38500,40000,38500,40000,4000722.800
09 mag 20240.01 Dividendo
08 mag 20240,39000,39500,38500,39500,3850247.800
07 mag 20240,39000,39000,38500,39000,3801356.000
06 mag 20240,39000,39000,38500,39000,3801285.000
03 mag 20240,39000,39000,39000,39000,3801234.100
02 mag 20240,38000,39000,38000,39000,3801202.100
30 apr 20240,38500,38500,38500,38500,375320.000
29 apr 20240,38500,38500,38500,38500,375340.000
26 apr 20240,38500,39000,38500,38500,3753102.500
25 apr 20240,38500,38500,38500,38500,375355.000
24 apr 20240,38500,38500,37500,38500,3753289.500
23 apr 20240,37500,38500,37500,38000,3704186.300
22 apr 20240,37000,37500,36500,37500,365548.600
19 apr 20240,37500,37500,36500,37000,3606564.500
18 apr 20240,37500,38000,37000,37500,3655473.100
17 apr 20240,37500,38000,37500,37500,3655166.000
16 apr 20240,38000,38000,37000,38000,3704524.300
15 apr 20240,38500,38500,37500,38000,3704761.400
12 apr 20240,38000,39000,38000,38500,3753481.500
09 apr 20240,38000,38500,38000,38500,3753849.200
08 apr 20240,39000,39000,38000,38500,3753607.200
05 apr 20240,39000,39000,39000,39000,3801167.500
04 apr 20240,38500,39000,38500,39000,3801254.500
03 apr 20240,38500,39000,38500,38500,3753439.900
02 apr 20240,38500,39000,38000,38500,3753457.500
01 apr 20240,38500,39000,37500,38500,37531.707.000
29 mar 20240,40000,41500,40000,40500,3947786.900
27 mar 20240,39500,40000,39500,39500,385058.200
26 mar 20240,39500,40000,39500,39500,3850236.400
25 mar 20240,40500,40500,39500,39500,3850295.700
22 mar 20240,40500,41000,40000,40500,3947445.900
21 mar 20240,39500,40500,39500,40000,3899612.800
20 mar 20240,39500,39500,39000,39000,3801120.800
19 mar 20240,39000,39500,39000,39000,3801432.700
18 mar 20240,39000,40000,39000,39500,3850299.500
15 mar 20240,39500,39500,39000,39000,3801149.200
14 mar 20240,39000,40000,38500,39500,3850345.200
13 mar 20240,39000,39500,39000,39000,3801156.800
12 mar 20240,38500,39500,38500,39500,38505.600
11 mar 20240,39000,39000,38500,39000,3801156.200
08 mar 20240,41000,41000,39000,39000,3801270.300
07 mar 20240,39500,41000,39000,39500,3850120.000
06 mar 20240,39500,39500,39000,39000,3801142.900
05 mar 20240,39500,39500,39000,39000,380185.500
04 mar 20240,39500,39500,39000,39500,385095.000
01 mar 20240,39500,39500,39000,39500,3850212.000
29 feb 20240,39000,39500,39000,39500,3850237.000
28 feb 20240,39500,39500,39000,39500,3850144.200
27 feb 20240,39500,39500,39500,39500,385097.000
26 feb 20240,40500,40500,40000,40000,3899151.500
23 feb 20240,42000,42000,40000,40000,3899860.400
22 feb 20240,39500,42500,39500,42000,40942.312.800
21 feb 20240,39500,39500,39000,39500,3850680.900
20 feb 20240,40500,40500,39500,40000,3899366.100
19 feb 20240,40000,41000,39000,40500,3947926.800
16 feb 20240,40000,40000,39000,40000,3899385.900
15 feb 20240,39000,40000,39000,40000,3899159.900
14 feb 20240,39000,39000,39000,39000,3801110.000
13 feb 20240,39500,39500,39000,39000,380170.000
09 feb 20240,39000,40000,39000,40000,3899135.500
08 feb 20240,39000,39500,39000,39000,3801121.700
07 feb 20240,39000,39000,38500,39000,3801174.400
06 feb 20240,39000,39000,38500,39000,3801486.500
05 feb 20240,39000,39000,38500,39000,3801392.600
02 feb 20240,38500,39000,38500,39000,3801825.400
31 gen 20240,38500,38500,38000,38500,3753300.800
*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...