Italia markets close in 33 minutes

UWC Berhad (5292.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
2,9800+0,0100 (+0,34%)
Alla chiusura: 04:59PM MYT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243,00003,00002,96002,98002,98001.689.900
27 giu 20243,09003,09002,96002,97002,97002.580.000
26 giu 20243,07003,11003,06003,09003,0900984.600
25 giu 20243,08003,12003,03003,07003,07001.805.800
24 giu 20243,15003,15003,09003,09003,09001.611.900
21 giu 20243,14003,15003,10003,14003,14003.577.600
20 giu 20243,15003,15003,09003,14003,1400865.700
19 giu 20243,17003,20003,14003,15003,15001.693.200
18 giu 20243,20003,22003,15003,17003,17002.327.000
14 giu 20243,35003,35003,17003,20003,20003.066.900
13 giu 20243,46003,46003,27003,30003,30002.683.300
12 giu 20243,36003,53003,35003,42003,42004.052.400
11 giu 20243,29003,35003,25003,33003,33002.375.600
10 giu 20243,27003,30003,23003,30003,3000357.100
07 giu 20243,30003,31003,27003,28003,2800419.800
06 giu 20243,27003,30003,26003,30003,3000231.500
05 giu 20243,25003,33003,25003,27003,2700701.000
04 giu 20243,22003,28003,20003,28003,2800271.900
31 mag 20243,25003,28003,20003,22003,22001.273.900
30 mag 20243,30003,31003,23003,30003,30001.073.300
29 mag 20243,29003,35003,23003,31003,3100994.200
28 mag 20243,34003,34003,25003,29003,2900891.500
27 mag 20243,35003,40003,32003,34003,34001.509.300
24 mag 20243,39003,39003,31003,38003,38001.090.300
23 mag 20243,37003,46003,37003,40003,40002.535.700
21 mag 20243,21003,37003,21003,34003,34002.306.600
20 mag 20243,29003,35003,21003,23003,23001.208.900
17 mag 20243,25003,36003,17003,27003,27003.521.000
16 mag 20243,17003,26003,12003,25003,25002.471.800
15 mag 20243,11003,16003,08003,13003,13001.720.000
14 mag 20243,11003,13003,06003,11003,1100854.800
13 mag 20243,03003,14003,03003,11003,1100963.100
10 mag 20243,09003,12003,04003,05003,0500774.800
09 mag 20243,06003,10003,03003,07003,07001.255.900
08 mag 20243,05003,08003,04003,07003,07001.374.800
07 mag 20243,10003,10003,03003,08003,08001.162.100
06 mag 20243,03003,12003,00003,10003,10001.462.000
03 mag 20243,00003,02002,94003,02003,02002.536.700
02 mag 20243,08003,08002,94002,99002,99002.475.200
30 apr 20243,08003,09003,04003,08003,08002.690.400
29 apr 20243,10003,16003,09003,10003,10003.990.600
26 apr 20243,15003,18003,08003,14003,1400901.700
25 apr 20243,26003,26003,12003,15003,1500926.400
24 apr 20243,08003,28003,08003,28003,28002.583.300
23 apr 20242,92003,07002,92003,06003,06001.375.700
22 apr 20242,93002,94002,88002,92002,9200410.400
19 apr 20243,00003,02002,91002,93002,9300604.600
18 apr 20242,92003,01002,91002,99002,9900854.400
17 apr 20242,91002,93002,89002,92002,9200737.200
16 apr 20242,88002,90002,81002,88002,88001.106.300
15 apr 20242,91002,91002,85002,89002,8900504.700
12 apr 20242,90002,95002,89002,91002,91003.925.200
09 apr 20242,89002,90002,85002,89002,8900441.200
08 apr 20242,86002,91002,84002,85002,85001.310.400
05 apr 20242,88002,88002,85002,86002,8600841.300
04 apr 20242,89002,89002,86002,87002,87002.267.000
03 apr 20242,86002,90002,85002,87002,87002.043.200
02 apr 20242,93002,93002,83002,85002,85002.034.700
01 apr 20242,89002,98002,89002,93002,93003.849.700
29 mar 20242,92002,93002,82002,85002,85001.832.100
27 mar 20243,00003,00002,90002,91002,91002.447.900
26 mar 20243,18003,18002,96002,99002,99004.321.400
25 mar 20243,30003,31003,20003,20003,2000601.000
22 mar 20243,19003,33003,19003,27003,27001.514.600
21 mar 20243,24003,24003,18003,20003,2000907.100
20 mar 20243,18003,24003,18003,19003,1900797.100
19 mar 20243,16003,20003,11003,17003,1700715.000
18 mar 20243,15003,21003,09003,14003,14001.502.900
15 mar 20243,19003,21003,12003,15003,15001.094.100
14 mar 20243,20003,25003,16003,16003,1600553.600
13 mar 20243,20003,25003,20003,21003,2100280.600
12 mar 20243,20003,26003,19003,26003,2600328.000
11 mar 20243,19003,25003,18003,23003,2300274.300
08 mar 20243,20003,27003,18003,23003,2300386.900
07 mar 20243,18003,25003,15003,19003,1900795.900
06 mar 20243,25003,27003,18003,19003,1900414.900
05 mar 20243,26003,30003,22003,25003,2500253.500
04 mar 20243,30003,32003,26003,26003,2600248.100
01 mar 20243,36003,38003,30003,33003,3300250.600
29 feb 20243,28003,43003,25003,43003,4300631.500
28 feb 20243,41003,41003,26003,30003,3000859.900
27 feb 20243,46003,48003,39003,40003,4000431.200
26 feb 20243,44003,50003,41003,47003,4700294.200
23 feb 20243,49003,51003,44003,44003,4400752.100
22 feb 20243,40003,50003,35003,45003,45001.020.300
21 feb 20243,30003,40003,30003,40003,4000448.300
20 feb 20243,28003,31003,24003,30003,3000300.300
19 feb 20243,29003,29003,20003,26003,2600884.000
16 feb 20243,33003,33003,23003,24003,2400580.800
15 feb 20243,23003,33003,22003,29003,2900811.100
14 feb 20243,24003,26003,20003,25003,2500121.400
13 feb 20243,20003,27003,20003,24003,2400180.700
09 feb 20243,16003,23003,16003,20003,2000383.600
08 feb 20243,18003,20003,14003,18003,1800585.000
07 feb 20243,18003,19003,11003,14003,14002.058.900
06 feb 20243,13003,17003,09003,14003,14001.390.200
05 feb 20243,13003,21003,05003,18003,18001.770.100
02 feb 20243,17003,17003,10003,12003,12001.401.200
31 gen 20243,30003,30003,16003,17003,17002.214.400
30 gen 20243,31003,33003,27003,29003,2900557.900
*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...