Italia markets closed

Jaycorp Berhad (7152.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
0,75000,0000 (0,00%)
Alla chiusura: 03:09PM MYT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20240,75000,75500,74500,75000,750066.000
20 giu 20240,75000,75500,75000,75000,750049.200
19 giu 20240,74500,75500,74500,75000,7500247.000
18 giu 20240,74500,75000,74500,75000,7500118.300
14 giu 20240,75500,76000,74000,74500,7450343.200
13 giu 20240,75500,76000,75500,75500,755089.600
12 giu 20240,75000,75500,75000,75500,7550128.900
11 giu 20240,75000,77000,74000,75000,75001.445.000
10 giu 20240,74500,75000,74500,74500,7450136.900
07 giu 20240,74500,75000,74500,75000,750046.700
06 giu 20240,75000,75000,74000,75000,750083.600
05 giu 20240,74500,74500,74000,74000,740083.600
04 giu 20240,74000,74000,73000,73500,7350100.500
31 mag 20240,74500,74500,74000,74000,740065.400
30 mag 20240,73500,74500,73500,74500,7450227.700
29 mag 20240,73500,74000,73500,73500,735087.300
28 mag 20240,75000,75000,73500,73500,735051.800
27 mag 20240,74000,75000,73000,75000,7500282.600
24 mag 20240,74500,74500,74000,74000,740040.800
23 mag 20240,76000,76000,75000,75000,750022.100
21 mag 20240,75500,75500,74500,74500,7450107.800
20 mag 20240,75500,75500,75000,75000,7500122.400
17 mag 20240,74500,75000,74000,75000,7500291.300
16 mag 20240,73500,74500,73500,74000,7400186.000
15 mag 20240,74500,74500,73500,74000,740031.000
14 mag 20240,73500,74000,73500,74000,740077.000
13 mag 20240,73500,74500,73000,73500,735086.100
10 mag 20240,74000,74000,73000,73000,7300120.000
09 mag 20240,72500,74000,72500,74000,740025.100
08 mag 20240,72500,73500,72500,73000,730070.400
07 mag 20240,73000,73500,73000,73000,7300211.800
06 mag 20240,73500,73500,73500,73500,735058.100
03 mag 20240,73000,73500,73000,73000,730053.100
02 mag 20240,73000,73500,73000,73000,730054.700
30 apr 20240,73000,73000,73000,73000,730081.200
29 apr 20240,72500,73000,72500,73000,7300254.800
26 apr 20240,73000,73000,72500,72500,725083.400
25 apr 20240,72500,73000,72500,73000,7300109.000
24 apr 20240,73000,73000,72500,73000,730016.600
23 apr 20240,72000,72000,72000,72000,720043.100
22 apr 20240,72500,72500,72000,72000,7200141.200
19 apr 20240,72500,72500,72000,72000,7200101.500
18 apr 20240,72500,73000,72000,73000,7300181.100
17 apr 20240,72000,73500,72000,72500,7250153.200
16 apr 20240,72500,73000,72000,73000,7300154.500
15 apr 20240,73000,74500,72000,73000,7300655.800
15 apr 20240.02 Dividendo
12 apr 20240,77000,77000,75500,76000,7400203.500
09 apr 20240,76500,77500,76500,77000,7497164.200
08 apr 20240,77000,77500,76500,76500,7449266.900
05 apr 20240,76500,77000,76000,76500,7449171.200
04 apr 20240,76500,77000,76500,77000,7497265.500
03 apr 20240,77000,77000,76000,76500,7449175.400
02 apr 20240,76500,77000,76000,77000,7497210.800
01 apr 20240,76000,76500,76000,76500,744997.200
29 mar 20240,75000,76500,75000,76500,7449199.400
27 mar 20240,75500,76000,75000,75000,730378.000
26 mar 20240,76000,76000,75500,75500,7351243.900
25 mar 20240,76000,77000,75500,75500,7351479.200
22 mar 20240,74000,76000,74000,75500,7351469.400
21 mar 20240,73000,73000,72500,73000,710876.600
20 mar 20240,73000,73500,72500,73000,7108178.900
19 mar 20240,73000,73000,72500,73000,7108109.200
18 mar 20240,72500,72500,72000,72500,705920.700
15 mar 20240,72500,73000,72500,72500,705983.100
14 mar 20240,73000,73000,72500,72500,705942.400
13 mar 20240,72500,73000,72500,73000,710828.600
12 mar 20240,72500,72500,72000,72500,7059194.600
11 mar 20240,73500,73500,72000,73500,7157279.600
08 mar 20240,73500,73500,72500,73500,715764.800
07 mar 20240,72500,73000,72500,73000,7108107.600
06 mar 20240,72000,73500,72000,73000,710854.100
05 mar 20240,73000,73000,72000,72000,7011116.600
04 mar 20240,73000,73000,72500,73000,710835.800
01 mar 20240,72500,73500,72500,72500,7059104.600
29 feb 20240,73500,73500,72500,73000,710869.100
28 feb 20240,72500,73500,72500,73500,7157171.000
27 feb 20240,72000,72000,71500,72000,7011240.500
26 feb 20240,73000,73500,72000,72000,7011482.400
23 feb 20240,72000,74000,71500,73500,7157568.500
22 feb 20240,71500,71500,71500,71500,696251.500
21 feb 20240,71500,71500,71500,71500,696242.500
20 feb 20240,71500,72000,71500,72000,701186.600
19 feb 20240,71000,71500,71000,71500,696269.300
16 feb 20240,71500,71500,71000,71000,691385.100
15 feb 20240,71500,71500,71500,71500,696258.900
14 feb 20240,72000,72000,71000,71000,691350.800
13 feb 20240,71500,71500,71500,71500,696230.000
09 feb 20240,71500,72000,71500,72000,70118.000
08 feb 20240,71500,71500,71000,71500,696254.000
07 feb 20240,71500,71500,71500,71500,696229.000
06 feb 20240,72000,72000,71500,72000,701131.500
05 feb 20240,71500,72500,71500,72000,7011190.100
02 feb 20240,71500,72000,71500,71500,696272.500
31 gen 20240,71000,71500,71000,71500,696279.500
30 gen 20240,71500,71500,71000,71000,691327.300
29 gen 20240,71000,71500,70500,70500,686440.000
26 gen 20240,71000,72000,70500,70500,6864146.700
24 gen 20240,71000,71000,70500,71000,691398.000
23 gen 20240,71000,71500,71000,71500,696253.400
*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...