Italia markets closed

PPB Group Berhad (4065.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
14,30-0,12 (-0,83%)
Alla chiusura: 04:58PM MYT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202414,3814,5814,3014,3014,303.571.100
20 giu 202414,4814,4814,3614,4214,421.041.800
19 giu 202414,6214,6614,3814,4614,46807.100
18 giu 202414,5014,6414,5014,5014,50476.600
14 giu 202414,5614,6014,3814,4014,40684.300
13 giu 202414,7014,8214,5214,5414,54670.500
12 giu 202414,5214,7614,5214,5214,52585.200
11 giu 202414,6814,6814,5014,5214,52935.700
10 giu 202414,8214,8214,6614,6814,68382.000
07 giu 202414,7814,8214,7214,8214,82463.900
06 giu 202414,7014,7014,5814,6614,66327.600
05 giu 202414,6614,8614,5014,5014,50800.800
04 giu 202414,7615,0014,6014,8014,801.273.200
31 mag 202414,6814,8014,5414,7614,765.565.900
30 mag 202414,8014,8214,7014,7414,74871.200
29 mag 202414,9014,9014,8014,8014,80797.300
28 mag 202414,9214,9214,8614,9014,901.408.700
27 mag 202414,9814,9814,8814,8814,88415.300
24 mag 202415,0215,0214,7414,8814,881.721.200
23 mag 202415,0015,0814,8814,9214,921.784.800
21 mag 202415,3815,3815,0015,0215,021.132.000
20 mag 202415,2015,4415,0815,3215,32993.100
20 mag 20240.3 Dividendo
17 mag 202415,4815,5815,4215,4215,12638.800
16 mag 202415,4015,5215,3015,4815,18876.900
15 mag 202415,6015,6015,3015,3015,00433.100
14 mag 202415,6015,8015,5615,6015,30824.600
13 mag 202415,6415,7015,4615,6215,32933.600
10 mag 202415,7815,8015,4615,4815,18607.500
09 mag 202415,8815,9015,7215,8015,49592.200
08 mag 202415,9216,1015,9215,9815,671.058.100
07 mag 202415,8415,9815,8415,9015,59802.100
06 mag 202415,9015,9015,7815,8415,53452.500
03 mag 202415,8815,9815,8615,8815,571.446.900
02 mag 202415,8615,8815,8415,8615,551.096.400
30 apr 202415,7815,9215,7015,7415,432.153.700
29 apr 202415,9015,9415,8815,9015,591.311.100
26 apr 202415,8415,9615,7215,9015,59615.500
25 apr 202415,9815,9815,8615,8815,571.261.100
24 apr 202415,8415,9615,8415,8815,571.316.800
23 apr 202415,8215,9415,7215,7215,411.251.500
22 apr 202415,7415,9815,7415,8215,51616.900
19 apr 202415,6015,7615,6015,7415,43852.900
18 apr 202415,6015,7615,5815,6015,30554.700
17 apr 202415,7615,7815,4015,5415,24619.400
16 apr 202415,7815,8215,7615,7815,47767.200
15 apr 202415,7215,9015,7015,8015,49778.300
12 apr 202415,9015,9815,7615,8015,491.348.700
09 apr 202415,9416,0015,8015,9015,59695.000
08 apr 202415,8815,9215,7615,9015,59815.200
05 apr 202415,8815,9415,7215,8215,51242.400
04 apr 202415,9015,9415,8015,9015,59384.500
03 apr 202415,8215,9015,6615,9015,591.033.000
02 apr 202415,7215,9015,7215,8415,531.719.600
01 apr 202415,5215,8415,5215,8415,531.528.200
29 mar 202415,6015,8015,3415,3815,08504.400
27 mar 202415,6015,7215,5215,6015,301.572.500
26 mar 202415,8615,8615,5815,6015,301.819.300
25 mar 202415,7815,8415,6815,8415,53741.500
22 mar 202415,8015,8815,7615,8815,571.196.100
21 mar 202415,8015,8615,6415,8015,491.420.200
20 mar 202415,5615,7215,5615,7015,39343.700
19 mar 202415,4215,6615,4215,6015,30945.600
18 mar 202415,4015,5215,3215,5015,20651.800
15 mar 202415,2015,4615,1615,4215,121.826.800
14 mar 202415,2015,3415,1615,3015,00838.400
13 mar 202415,5015,5015,0615,1214,83839.900
12 mar 202415,2815,5015,2615,5015,20877.200
11 mar 202415,4415,5015,2215,2614,96370.700
08 mar 202415,6215,6215,4015,4415,14320.800
07 mar 202415,4215,6415,3815,6415,34350.800
06 mar 202415,4015,4215,3415,4015,10698.100
05 mar 202415,2015,3415,1415,3015,00754.700
04 mar 202415,4615,4615,2415,2814,98496.100
01 mar 202415,5015,6615,2015,3015,00745.000
29 feb 202415,3215,9015,2815,5815,281.623.000
28 feb 202415,3015,5015,3015,3215,02675.800
27 feb 202415,2815,4615,1815,3015,00679.600
26 feb 202415,1415,3015,1415,2814,98783.900
23 feb 202415,3815,4815,1215,2014,90965.300
22 feb 202415,3615,4815,1415,2014,90782.100
21 feb 202415,4415,5015,3215,5015,20718.800
20 feb 202415,2015,5015,1415,5015,20791.600
19 feb 202415,0015,1414,9015,1414,85220.200
16 feb 202415,0015,0414,8615,0214,73567.200
15 feb 202415,0215,0214,9215,0014,71394.100
14 feb 202414,9214,9814,8614,9814,69223.900
13 feb 202414,9615,1014,7415,0014,71314.300
09 feb 202414,9615,0214,9015,0014,7174.000
08 feb 202414,8815,0814,8815,0014,71341.400
07 feb 202414,6614,9414,6614,8614,57275.400
06 feb 202414,6214,7414,6014,7014,41255.300
05 feb 202414,5814,6814,5614,6014,32323.900
02 feb 202414,4614,6814,3614,5814,30466.500
31 gen 202414,7014,7014,3814,4614,181.161.500
30 gen 202414,8014,8414,6014,6014,32227.700
29 gen 202414,6814,7814,6414,7214,43366.100
26 gen 202414,7214,8814,4814,4814,20547.500
24 gen 202414,6814,7614,6614,7214,43255.500
23 gen 202414,6014,7014,6014,6014,32327.200
*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...