Italia markets open in 4 hours 52 minutes

Hartalega Holdings Berhad (5168.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
3,6000+0,0100 (+0,28%)
In data: 09:53AM MYT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20243,65003,68003,59003,60003,60002.502.100
21 mag 20243,65003,68003,42003,59003,590017.639.200
20 mag 20243,70003,77003,62003,65003,65009.262.800
17 mag 20243,60003,73003,52003,65003,650012.127.400
16 mag 20243,75003,79003,38003,65003,650037.751.800
15 mag 20243,12003,83003,12003,82003,820084.894.700
14 mag 20243,00003,00002,94002,96002,96004.382.800
13 mag 20243,00003,04002,98003,00003,00007.731.800
10 mag 20242,91003,02002,91003,00003,000015.815.000
09 mag 20242,91002,93002,87002,89002,89003.290.400
08 mag 20242,89002,96002,87002,91002,91007.236.100
07 mag 20242,89002,90002,84002,89002,89004.714.500
06 mag 20242,90002,95002,88002,90002,90005.424.600
03 mag 20242,78002,91002,76002,91002,91006.950.600
02 mag 20242,79002,86002,76002,78002,78003.371.600
30 apr 20242,78002,81002,73002,80002,80003.462.900
29 apr 20242,67002,81002,67002,78002,78006.158.100
26 apr 20242,66002,69002,63002,67002,67004.012.300
25 apr 20242,68002,70002,66002,67002,67001.827.400
24 apr 20242,70002,72002,67002,68002,68001.871.900
23 apr 20242,65002,71002,65002,68002,68001.873.700
22 apr 20242,63002,68002,63002,63002,63001.764.100
19 apr 20242,68002,69002,61002,63002,63004.405.200
18 apr 20242,68002,69002,66002,69002,69002.271.100
17 apr 20242,64002,72002,63002,67002,67005.000.100
16 apr 20242,67002,67002,61002,63002,63003.953.200
15 apr 20242,72002,73002,66002,67002,67003.419.700
12 apr 20242,78002,79002,72002,72002,72003.534.100
09 apr 20242,80002,81002,75002,78002,78002.459.800
08 apr 20242,80002,83002,79002,80002,80002.251.200
05 apr 20242,76002,81002,76002,78002,78002.746.200
04 apr 20242,78002,83002,76002,76002,76005.086.000
03 apr 20242,81002,85002,77002,77002,77002.999.000
02 apr 20242,69002,84002,69002,82002,82003.792.600
01 apr 20242,75002,75002,69002,69002,69001.757.800
29 mar 20242,77002,79002,73002,75002,75001.436.800
27 mar 20242,74002,78002,73002,75002,75004.215.200
26 mar 20242,67002,76002,65002,74002,74003.598.900
25 mar 20242,66002,69002,64002,67002,67001.482.200
22 mar 20242,66002,67002,61002,66002,66002.124.700
21 mar 20242,70002,70002,64002,66002,66003.857.600
20 mar 20242,53002,68002,53002,67002,67007.557.100
19 mar 20242,53002,54002,51002,53002,53002.720.500
18 mar 20242,56002,57002,50002,53002,53003.384.900
15 mar 20242,62002,62002,56002,57002,57005.859.300
14 mar 20242,55002,63002,54002,60002,60004.465.900
13 mar 20242,55002,58002,50002,55002,55002.003.200
12 mar 20242,44002,57002,44002,55002,55006.254.800
11 mar 20242,42002,45002,40002,43002,43005.889.500
08 mar 20242,43002,46002,41002,41002,41002.999.600
07 mar 20242,47002,48002,41002,43002,43002.773.300
06 mar 20242,47002,47002,40002,47002,47004.424.400
05 mar 20242,50002,52002,46002,47002,47002.068.400
04 mar 20242,53002,53002,48002,50002,50003.183.200
01 mar 20242,51002,58002,51002,55002,55002.725.100
29 feb 20242,55002,57002,51002,51002,51003.644.800
28 feb 20242,61002,61002,52002,56002,56002.706.700
27 feb 20242,61002,63002,58002,60002,60001.641.100
26 feb 20242,61002,64002,59002,61002,61002.736.100
23 feb 20242,70002,71002,60002,61002,61002.133.600
22 feb 20242,65002,72002,63002,70002,70002.871.500
21 feb 20242,62002,69002,59002,62002,62004.779.700
20 feb 20242,60002,65002,56002,63002,63003.013.700
19 feb 20242,58002,61002,55002,60002,60003.137.500
16 feb 20242,60002,64002,58002,58002,58002.471.900
15 feb 20242,58002,62002,56002,60002,60002.325.200
14 feb 20242,59002,61002,55002,58002,58003.956.900
13 feb 20242,60002,64002,59002,60002,60007.350.800
09 feb 20242,62002,63002,57002,60002,60005.962.600
08 feb 20242,60002,63002,56002,62002,62006.764.600
07 feb 20242,64002,64002,51002,60002,600024.389.900
06 feb 20242,75002,80002,62002,66002,660013.449.100
05 feb 20242,77002,85002,74002,75002,75006.689.200
02 feb 20242,71002,77002,70002,76002,76005.825.600
31 gen 20242,75002,77002,66002,74002,740012.707.600
30 gen 20242,75002,78002,71002,75002,75005.581.100
29 gen 20242,82002,86002,74002,74002,74009.122.400
26 gen 20242,75002,84002,73002,81002,810011.044.700
24 gen 20242,74002,82002,72002,74002,74008.184.200
23 gen 20242,78002,79002,73002,73002,73005.769.100
22 gen 20242,80002,82002,73002,77002,77008.403.700
19 gen 20242,75002,81002,72002,79002,79006.693.000
18 gen 20242,78002,80002,71002,75002,75007.553.400
17 gen 20242,80002,80002,73002,78002,78008.841.400
16 gen 20242,77002,86002,77002,80002,800010.362.500
15 gen 20242,85002,88002,77002,77002,77007.769.700
12 gen 20242,91002,93002,85002,85002,85006.236.200
11 gen 20242,90002,97002,90002,92002,92002.675.300
10 gen 20243,00003,04002,89002,91002,91006.157.700
09 gen 20243,02003,04002,96003,01003,010010.832.400
08 gen 20242,94003,05002,90003,02003,020017.882.000
05 gen 20242,85002,96002,79002,95002,950018.968.400
04 gen 20242,87002,90002,83002,84002,84009.224.600
03 gen 20242,72002,88002,71002,88002,880015.925.900
02 gen 20242,72002,74002,66002,69002,69004.020.800
29 dic 20232,76002,78002,70002,70002,70006.597.500
28 dic 20232,78002,81002,73002,74002,74006.616.700
27 dic 20232,75002,81002,73002,77002,77007.479.900
26 dic 20232,65002,76002,60002,75002,750011.007.600
22 dic 20232,66002,68002,63002,65002,65003.316.400
*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...