Italia markets closed

Hong Leong Financial Group Berhad (1082.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
16,90+0,18 (+1,08%)
Alla chiusura: 04:58PM MYT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202416,6816,9216,6216,9016,90382.900
30 apr 202416,7216,7416,6016,7216,7282.000
29 apr 202416,8416,8416,7016,7216,72105.200
26 apr 202416,7616,8816,7616,8416,84175.100
25 apr 202416,6816,8416,6416,7616,76184.700
24 apr 202416,6816,7016,6016,6816,6855.300
23 apr 202416,6816,7416,6016,6816,68133.800
22 apr 202416,6216,7216,6216,6816,68109.200
19 apr 202416,4816,5816,4416,5816,58195.600
18 apr 202416,5416,6816,4616,4816,4875.300
17 apr 202416,4416,6616,4416,5416,54128.700
16 apr 202416,6016,6016,3416,5416,54284.800
15 apr 202416,7216,8016,6016,6816,68198.500
12 apr 202416,8016,8216,5216,8216,82332.600
09 apr 202416,9616,9616,8016,8216,82115.300
08 apr 202416,8016,9416,8016,9216,92311.600
05 apr 202416,7416,8216,7216,8016,80401.300
04 apr 202416,8016,8216,6816,8016,80155.400
03 apr 202416,8416,8816,6816,7216,7299.600
02 apr 202416,8016,9216,6816,9016,90226.300
01 apr 202416,6016,8216,6016,8216,82192.300
29 mar 202416,3416,5816,3416,5816,58217.700
27 mar 202416,3416,4616,3016,4016,40170.900
26 mar 202416,6616,6616,3416,3616,36301.700
25 mar 202416,5416,6816,4416,6416,64152.300
22 mar 202416,4616,6216,4616,6216,62165.800
21 mar 202416,5016,5016,4416,4616,4654.800
20 mar 202416,5016,5416,3816,4816,48154.200
19 mar 202416,3816,5416,3816,4416,44133.400
18 mar 202416,3216,5616,2216,5016,50155.000
15 mar 202416,3416,4616,0816,4616,461.954.100
14 mar 202416,2616,3216,1816,2216,22399.300
14 mar 20240.18 Dividendo
13 mar 202416,4816,5816,3416,4016,22536.300
12 mar 202416,5216,5216,4216,4816,30245.500
11 mar 202416,5816,6416,4816,5016,32392.400
08 mar 202416,6816,6816,5216,5616,38173.300
07 mar 202416,6216,7216,5216,5616,38112.900
06 mar 202416,6816,6816,5616,6216,4464.600
05 mar 202416,7016,7016,5216,6816,50157.200
04 mar 202416,8816,9016,7216,7216,5457.900
01 mar 202417,0217,0216,7416,8416,66131.500
29 feb 202416,7617,0616,7017,0016,81432.100
28 feb 202416,6016,8016,6016,6816,50288.000
27 feb 202416,5216,6416,5216,6016,42261.700
26 feb 202416,6616,6816,4616,5016,32210.000
23 feb 202416,5816,7216,5616,6616,48210.900
22 feb 202416,5216,6416,4816,5816,40340.100
21 feb 202416,4816,5416,4816,5416,36337.700
20 feb 202416,4016,5416,3816,4816,30242.000
19 feb 202416,3616,4416,3416,3816,2065.800
16 feb 202416,4016,5016,3216,3416,16142.500
15 feb 202416,5216,5416,3016,3616,18291.100
14 feb 202416,5416,5816,4216,4816,30429.100
13 feb 202416,3016,5816,3016,4816,30281.900
09 feb 202416,3616,3616,2816,2816,1039.800
08 feb 202416,3816,3816,3016,3016,12123.400
07 feb 202416,3416,3416,3016,3216,14232.900
06 feb 202416,3816,3816,3216,3416,1659.700
05 feb 202416,3216,4016,3016,3616,18133.100
02 feb 202416,4616,4616,3016,3016,12158.300
31 gen 202416,4216,5016,3616,4216,24118.700
30 gen 202416,4016,4016,3216,3816,2097.600
29 gen 202416,3816,4416,3616,4416,26279.900
26 gen 202416,3016,3816,2816,2816,10173.800
24 gen 202416,3616,3816,2416,2616,08275.000
23 gen 202416,4416,4416,3216,3816,20124.700
22 gen 202416,4416,4616,3416,3616,18191.600
19 gen 202416,4216,4216,2416,4016,22259.500
18 gen 202416,4416,4816,3616,3616,18106.600
17 gen 202416,5016,5016,3816,4216,241.082.900
16 gen 202416,5816,6616,4216,5016,32291.000
15 gen 202416,5616,7016,5416,6016,4271.500
12 gen 202416,5016,5616,4816,4816,30106.700
11 gen 202416,5016,5216,4616,5016,32366.700
10 gen 202416,4816,5216,4416,4616,28360.100
09 gen 202416,4816,5416,4416,4416,26403.300
08 gen 202416,5016,5616,4016,4216,24231.400
05 gen 202416,5616,5816,4416,4616,28154.100
04 gen 202416,5016,5816,4616,5616,38210.000
03 gen 202416,4216,5216,3016,5016,321.060.500
02 gen 202416,4216,4216,3616,3616,1882.500
29 dic 202316,4816,5016,4016,4416,26252.500
28 dic 202316,5016,5216,4416,4616,28106.000
27 dic 202316,5016,5216,4016,5016,32367.800
26 dic 202316,3416,5016,2816,5016,321.324.200
22 dic 202316,4016,4216,2616,2816,10579.800
21 dic 202316,5016,5016,3616,4016,22362.800
20 dic 202316,4416,5416,4216,5016,32564.400
19 dic 202316,4616,5616,3616,4416,26882.300
18 dic 202316,4816,5216,4416,4616,28389.700
15 dic 202316,3816,6016,3416,4816,302.587.700
14 dic 202316,3016,4616,3016,3816,20644.900
13 dic 202316,3816,4216,2816,2816,10534.700
12 dic 202316,3416,4216,3416,3816,20230.100
11 dic 202316,4616,4616,3416,3416,16338.800
08 dic 202316,5416,6616,3616,4016,22205.500
07 dic 202316,6216,7016,5216,5416,36669.200
06 dic 202316,6016,7216,6016,6416,46601.700
05 dic 202316,6416,7816,5016,6016,421.636.900
*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...