Italia markets open in 1 hour 28 minutes

IGB Berhad (5606.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
2,52000,0000 (0,00%)
In data: 04:43PM MYT. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20242,52002,53002,52002,52002,52006.400
19 giu 20242,53002,53002,51002,52002,5200198.000
18 giu 20242,53002,53002,53002,53002,53004.600.100
14 giu 20242,53002,53002,53002,53002,530011.600
13 giu 20242,51002,59002,51002,53002,5300191.600
12 giu 20242,49002,51002,49002,51002,5100721.300
11 giu 20242,47002,49002,47002,49002,490030.600
10 giu 20242,47002,47002,47002,47002,4700100
07 giu 20242,49002,49002,46002,46002,46002.900
06 giu 20242,48002,48002,48002,48002,4800-
05 giu 20242,44002,49002,44002,48002,48001.844.400
04 giu 20242,36002,45002,36002,44002,440090.300
31 mag 20242,49002,49002,49002,49002,4900500
30 mag 20242,48002,49002,48002,49002,490042.800
29 mag 20242,49002,49002,47002,48002,4800123.100
28 mag 20242,46002,46002,46002,46002,4600-
27 mag 20242,46002,47002,46002,46002,46003.300
24 mag 20242,48002,48002,48002,48002,48001.000
23 mag 20242,49002,49002,48002,48002,4800881.700
21 mag 20242,49002,49002,49002,49002,49001.000
20 mag 20242,49002,49002,47002,49002,4900197.600
17 mag 20242,48002,49002,48002,49002,490048.700
16 mag 20242,49002,49002,48002,48002,480034.400
15 mag 20242,48002,49002,48002,49002,49009.200
14 mag 20242,49002,49002,48002,49002,490013.100
13 mag 20242,49002,49002,48002,49002,490011.800
10 mag 20242,49002,49002,48002,49002,4900507.900
09 mag 20242,49002,49002,48002,49002,49002.605.400
08 mag 20242,49002,49002,48002,49002,490070.100
07 mag 20242,49002,49002,48002,49002,490054.500
06 mag 20242,48002,49002,47002,49002,4900151.600
03 mag 20242,49002,49002,48002,48002,480030.800
02 mag 20242,48002,48002,48002,48002,480024.800
30 apr 20242,48002,49002,47002,49002,49009.200
29 apr 20242,49002,49002,47002,49002,490014.800
26 apr 20242,49002,49002,48002,49002,4900144.800
25 apr 20242,49002,49002,49002,49002,4900963.100
24 apr 20242,49002,50002,49002,49002,4900808.400
23 apr 20242,48002,50002,48002,48002,48004.422.200
22 apr 20242,46002,49002,46002,49002,490036.000
19 apr 20242,46002,46002,46002,46002,460028.900
18 apr 20242,47002,47002,45002,46002,46002.077.800
17 apr 20242,49002,52002,49002,52002,520010.400
16 apr 20242,40002,45002,40002,43002,430063.100
15 apr 20242,45002,46002,45002,46002,460041.600
12 apr 20242,48002,48002,48002,48002,4800-
09 apr 20242,48002,49002,48002,48002,480058.600
08 apr 20242,45002,50002,45002,46002,4600115.100
05 apr 20242,45002,45002,45002,45002,450010.700
04 apr 20242,45002,46002,45002,46002,460013.800
03 apr 20242,45002,46002,45002,45002,450048.500
02 apr 20242,44002,45002,44002,44002,440013.900
01 apr 20242,45002,46002,44002,45002,450033.600
29 mar 20242,43002,43002,43002,43002,4300-
27 mar 20242,43002,43002,43002,43002,4300-
26 mar 20242,43002,43002,43002,43002,43004.000
25 mar 20242,50002,50002,50002,50002,5000-
22 mar 20242,50002,50002,50002,50002,50001.300
21 mar 20242,49002,50002,47002,50002,500040.200
20 mar 20242,45002,48002,43002,47002,470079.400
19 mar 20242,42002,45002,42002,45002,450067.200
18 mar 20242,40002,43002,40002,43002,430010.300
15 mar 20242,44002,46002,40002,40002,400079.800
14 mar 20242,41002,46002,41002,46002,4600104.900
13 mar 20242,45002,45002,44002,44002,440041.500
12 mar 20242,44002,45002,40002,44002,440049.100
11 mar 20242,44002,46002,44002,45002,450034.500
08 mar 20242,40002,43002,39002,43002,43008.000
07 mar 20242,41002,45002,41002,43002,4300119.200
06 mar 20242,41002,42002,39002,42002,420067.900
05 mar 20242,38002,41002,38002,41002,410037.200
04 mar 20242,40002,42002,38002,38002,380056.400
01 mar 20242,38002,38002,38002,38002,380026.500
29 feb 20242,39002,40002,37002,38002,380087.500
28 feb 20242,38002,40002,37002,38002,380043.300
27 feb 20242,38002,39002,34002,36002,360025.400
26 feb 20242,40002,40002,38002,39002,390032.700
23 feb 20242,35002,38002,35002,36002,360021.300
22 feb 20242,35002,35002,35002,35002,35005.000
21 feb 20242,38002,38002,34002,34002,34007.000
20 feb 20242,28002,39002,28002,39002,3900700
19 feb 20242,38002,38002,33002,33002,330019.700
16 feb 20242,32002,32002,32002,32002,3200-
15 feb 20242,32002,33002,32002,32002,320035.000
14 feb 20242,29002,30002,29002,30002,300011.000
13 feb 20242,32002,32002,32002,32002,32007.900
09 feb 20242,32002,32002,32002,32002,3200-
08 feb 20242,32002,32002,32002,32002,3200-
07 feb 20242,30002,32002,30002,32002,320063.100
06 feb 20242,28002,37002,28002,37002,37007.100
05 feb 20242,36002,36002,28002,28002,280029.100
02 feb 20242,26002,33002,26002,32002,320013.900
31 gen 20242,29002,38002,29002,38002,380011.300
30 gen 20242,31002,31002,26002,28002,28007.700
29 gen 20242,30002,31002,30002,31002,310027.100
26 gen 20242,31002,38002,30002,38002,380016.900
24 gen 20242,30002,30002,30002,30002,30001.000
23 gen 20242,30002,30002,29002,29002,290020.200
22 gen 20242,28002,29002,27002,28002,280057.300
19 gen 20242,27002,28002,27002,28002,280029.400
*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...