Italia markets closed

Chin Hin Group Berhad (5273.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
3,2600+0,0600 (+1,87%)
Alla chiusura: 04:50PM MYT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20243,20003,26003,18003,26003,26005.576.800
20 giu 20243,13003,20003,13003,20003,20002.195.800
19 giu 20243,34003,34003,12003,13003,13001.474.700
18 giu 20243,55003,55003,33003,34003,34001.766.000
14 giu 20243,48003,58003,45003,58003,58001.800.800
13 giu 20243,50003,51003,46003,48003,4800265.200
12 giu 20243,49003,54003,47003,48003,4800487.300
11 giu 20243,46003,48003,39003,48003,4800755.800
10 giu 20243,33003,46003,30003,46003,46003.335.900
07 giu 20243,26003,34003,26003,33003,3300161.200
06 giu 20243,31003,37003,29003,30003,3000244.800
05 giu 20243,25003,34003,25003,32003,3200625.500
04 giu 20243,28003,38003,27003,34003,3400670.000
31 mag 20243,22003,28003,11003,28003,28007.373.900
30 mag 20243,40003,40003,14003,22003,22001.104.200
29 mag 20243,48003,65003,28003,42003,42001.398.400
28 mag 20243,46003,52003,40003,47003,4700454.200
27 mag 20243,20003,52003,18003,44003,44001.161.200
24 mag 20243,26003,27003,16003,20003,2000161.200
23 mag 20243,07003,27003,05003,25003,2500642.900
21 mag 20243,18003,18003,07003,07003,0700429.100
20 mag 20243,18003,26003,14003,21003,2100320.300
17 mag 20243,06003,18003,05003,18003,1800328.200
16 mag 20243,05003,07003,01003,06003,0600121.500
15 mag 20243,11003,13003,00003,05003,05001.623.800
14 mag 20243,11003,14003,08003,11003,1100253.700
13 mag 20243,16003,16003,10003,11003,1100135.200
10 mag 20243,12003,19003,09003,10003,1000299.100
09 mag 20243,23003,23003,11003,12003,1200337.500
08 mag 20243,20003,25003,10003,16003,16001.611.300
07 mag 20243,23003,23003,09003,20003,2000599.700
06 mag 20243,16003,28003,12003,22003,2200553.300
03 mag 20243,00003,52003,00003,16003,16003.612.100
02 mag 20243,00003,07002,88002,98002,9800696.800
02 mag 20242:1 Frazionamento azionario
30 apr 20242,65002,95002,65002,95002,95001.252.600
29 apr 20242,50002,65002,50002,65002,6500478.600
26 apr 20242,48002,50002,47002,50002,50002.732.800
25 apr 20242,45502,49002,45502,48002,4800187.800
24 apr 20242,49502,50002,45002,46502,4650168.800
23 apr 20242,50002,53502,49002,49502,4950285.000
22 apr 20242,45002,52502,45002,48502,4850593.200
19 apr 20242,30002,44502,30002,44502,4450668.800
18 apr 20242,18502,29002,17002,29002,2900581.600
17 apr 20242,16502,18002,15502,16502,1650734.600
16 apr 20242,18502,24502,16502,16502,1650363.000
15 apr 20242,25002,25002,17502,23502,2350261.400
12 apr 20242,17502,27502,17502,27002,2700269.000
09 apr 20242,20002,20002,17502,17502,175064.000
08 apr 20242,18002,25002,15502,20002,2000498.200
05 apr 20242,18502,19502,16502,18002,1800362.000
04 apr 20242,20002,23002,20002,20002,2000162.000
03 apr 20242,29502,29502,20002,22502,2250458.200
02 apr 20242,28002,29502,27502,29502,2950622.400
01 apr 20242,29002,35002,28002,29002,2900612.200
29 mar 20242,18002,31502,18002,28502,2850513.400
27 mar 20242,06502,19002,06502,18002,18001.262.200
26 mar 20242,05002,07002,05002,06502,0650329.200
25 mar 20242,01002,04502,01002,04502,0450389.400
22 mar 20242,00502,02502,00002,01002,0100139.200
21 mar 20242,00002,04001,99502,00502,0050267.600
20 mar 20241,99502,00001,98502,00002,000078.800
19 mar 20241,98001,99501,97501,99501,995053.000
18 mar 20242,00002,00001,98501,98501,9850136.600
15 mar 20241,97502,00001,96502,00002,0000379.000
14 mar 20242,00502,00501,97501,98001,9800903.200
13 mar 20241,97501,98501,97501,98001,980067.600
12 mar 20241,99001,99501,98001,98501,9850870.600
11 mar 20241,99501,99501,99001,99501,995024.200
08 mar 20242,00502,00501,99502,00002,00001.690.200
07 mar 20241,99002,00501,99002,00002,0000178.400
06 mar 20241,98501,99501,98501,99501,9950345.000
05 mar 20241,99002,00001,98501,99501,995072.600
04 mar 20241,98002,01501,97001,98001,9800120.400
01 mar 20241,96502,00501,96501,97001,9700269.400
29 feb 20242,00502,00501,94001,94001,94001.817.000
28 feb 20242,01002,01502,00002,00502,0050151.000
27 feb 20242,02502,02501,98002,01002,0100538.600
26 feb 20242,01502,04002,01502,02502,0250366.000
23 feb 20241,94002,01501,94002,01502,01502.379.600
22 feb 20241,95001,95001,94501,95001,9500264.200
21 feb 20242,00002,00001,96501,96501,96501.041.200
20 feb 20242,01502,02001,97501,98001,9800328.000
19 feb 20242,00002,04502,00002,01002,0100614.800
16 feb 20242,00002,01501,99502,01502,0150261.800
15 feb 20241,97002,00001,96501,99501,9950617.600
14 feb 20241,94001,96501,94001,96001,9600468.400
13 feb 20241,92001,96001,91501,94001,9400542.400
09 feb 20241,90501,92501,89001,91001,9100302.000
08 feb 20241,91001,91001,88501,89501,8950477.600
07 feb 20241,89001,92001,87501,92001,9200763.200
06 feb 20241,83501,89501,83001,89001,8900391.600
05 feb 20241,78501,85001,76501,83501,8350305.800
02 feb 20241,72501,77501,72501,77001,7700569.200
31 gen 20241,76501,78501,72501,72501,7250656.800
30 gen 20241,76501,76501,75501,76501,765083.200
29 gen 20241,77501,78001,76001,76001,7600362.200
26 gen 20241,77501,79501,77501,78001,7800210.200
24 gen 20241,78001,78001,75001,77501,77501.156.200
23 gen 20241,78501,79501,77501,79001,7900162.800
*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...