Italia markets open in 2 hours 46 minutes

IHH Healthcare Berhad (5225.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
6,30-0,01 (-0,16%)
In data: 11:58AM MYT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20246,316,326,296,306,30663.300
07 mag 20246,266,326,266,316,316.462.000
06 mag 20246,296,316,266,306,303.097.400
03 mag 20246,336,336,286,296,295.423.600
02 mag 20246,326,386,296,336,339.086.200
30 apr 20246,376,406,316,336,3312.690.300
29 apr 20246,276,436,276,376,3710.678.900
26 apr 20246,206,326,206,276,276.941.200
25 apr 20246,256,256,206,256,253.912.900
24 apr 20246,306,306,176,206,205.765.900
23 apr 20246,166,346,166,246,249.538.400
22 apr 20246,126,166,126,156,156.007.000
19 apr 20246,126,146,116,126,123.874.900
18 apr 20246,096,136,096,096,093.481.700
17 apr 20246,106,156,076,096,095.294.500
16 apr 20246,036,136,026,106,103.682.200
15 apr 20246,086,146,006,036,034.625.700
12 apr 20246,076,116,056,096,094.236.600
09 apr 20246,106,176,066,066,062.330.200
08 apr 20246,046,106,046,106,101.611.600
05 apr 20246,106,106,046,056,052.229.500
04 apr 20246,006,106,006,056,052.270.600
03 apr 20246,086,096,006,046,043.885.000
02 apr 20246,086,106,066,086,083.764.000
01 apr 20246,056,096,056,086,081.269.200
29 mar 20246,056,106,026,056,054.512.100
27 mar 20246,056,075,996,036,033.720.500
26 mar 20245,986,075,936,056,054.992.900
26 mar 20240.055 Dividendo
25 mar 20246,066,065,986,035,982.518.200
22 mar 20246,086,086,006,025,972.150.900
21 mar 20246,056,086,006,035,984.539.100
20 mar 20246,056,066,006,025,976.727.900
19 mar 20246,096,095,966,045,986.255.600
18 mar 20246,086,106,076,096,035.986.000
15 mar 20246,106,106,046,086,029.407.400
14 mar 20246,106,126,076,106,046.263.100
13 mar 20246,136,146,106,136,074.500.300
12 mar 20246,136,136,086,126,064.856.200
11 mar 20246,056,146,016,086,024.048.200
08 mar 20246,026,066,006,035,984.271.000
07 mar 20245,966,045,956,005,956.029.100
06 mar 20246,066,065,935,965,913.631.200
05 mar 20246,056,065,956,045,985.810.300
04 mar 20246,206,206,026,055,992.799.600
01 mar 20246,206,226,086,146,083.917.300
29 feb 20246,206,206,156,156,099.407.100
28 feb 20246,196,246,156,206,145.898.900
27 feb 20246,196,246,166,206,147.291.000
26 feb 20246,156,216,156,196,134.790.000
23 feb 20246,196,256,136,156,095.450.800
22 feb 20246,186,246,156,186,123.732.800
21 feb 20246,196,226,176,206,142.364.000
20 feb 20246,206,216,156,196,135.240.000
19 feb 20246,206,226,166,196,133.522.200
16 feb 20246,206,256,156,196,1310.742.000
15 feb 20246,176,206,116,186,1211.022.700
14 feb 20246,216,216,096,146,0810.474.400
13 feb 20246,126,226,106,216,1511.661.200
09 feb 20246,186,186,106,126,065.754.300
08 feb 20246,156,196,106,136,075.613.200
07 feb 20246,206,206,126,146,081.439.800
06 feb 20246,156,206,146,176,114.144.400
05 feb 20246,166,186,126,146,085.721.200
02 feb 20246,136,206,076,116,0510.430.300
31 gen 20246,026,136,026,106,045.249.900
30 gen 20246,156,186,036,066,001.994.600
29 gen 20246,086,176,086,156,096.071.000
26 gen 20246,076,116,056,086,027.483.100
24 gen 20246,006,075,996,076,011.880.000
23 gen 20246,006,035,996,005,952.862.000
22 gen 20245,976,015,975,975,923.158.600
19 gen 20245,966,045,956,005,953.047.600
18 gen 20246,006,035,945,965,914.980.400
17 gen 20246,006,035,946,005,954.693.500
16 gen 20246,076,075,996,015,961.436.800
15 gen 20246,026,066,016,066,001.345.500
12 gen 20246,036,056,016,035,984.264.900
11 gen 20246,056,076,036,066,002.217.500
10 gen 20246,076,076,036,066,006.053.600
09 gen 20246,036,156,036,076,015.833.200
08 gen 20246,026,086,026,055,991.867.100
05 gen 20246,006,025,996,015,964.037.200
04 gen 20245,996,055,986,015,969.048.000
03 gen 20245,966,035,965,995,944.445.400
02 gen 20246,026,035,975,995,942.136.900
29 dic 20236,056,055,996,035,985.265.700
28 dic 20235,996,035,976,035,982.846.300
27 dic 20236,006,046,006,015,962.188.000
26 dic 20235,986,025,986,005,951.204.400
22 dic 20236,006,025,946,025,972.098.000
21 dic 20236,006,015,966,005,953.962.300
20 dic 20235,996,025,996,015,964.502.200
19 dic 20236,006,025,975,995,941.515.700
18 dic 20236,006,035,956,015,962.055.600
15 dic 20235,926,005,926,005,955.235.400
14 dic 20235,905,975,895,965,914.665.800
13 dic 20235,925,925,885,915,861.541.800
12 dic 20235,895,905,835,905,851.378.500
11 dic 20235,845,875,805,875,821.552.500
*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...