Italia markets closed

P.A. Resources Berhad (7225.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
0,3800+0,0050 (+1,33%)
Alla chiusura: 04:58PM MYT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,37000,38000,37000,38000,380012.691.800
27 giu 20240,37500,37500,37000,37500,375010.691.800
26 giu 20240,38000,38000,37000,37500,375014.416.700
25 giu 20240,39000,39500,38000,38000,380017.300.900
24 giu 20240,39500,40000,39000,39000,39006.456.100
21 giu 20240,39500,40500,39000,39500,395012.268.800
20 giu 20240,40500,40500,39500,39500,39509.718.300
19 giu 20240,40500,40500,39000,40500,405013.928.700
18 giu 20240,40500,41500,40000,40500,405016.141.800
14 giu 20240,42000,43000,40500,41000,410029.868.000
13 giu 20240,40500,42000,40000,41500,415012.933.900
12 giu 20240,42000,43000,39500,40500,405044.940.800
11 giu 20240,42000,43000,41500,42000,420014.616.200
10 giu 20240,43000,43500,41500,42000,420017.611.700
07 giu 20240,42000,43000,41500,42500,425022.337.800
06 giu 20240,41000,42500,40500,42000,420019.983.500
05 giu 20240,40000,41500,40000,41000,41007.620.800
04 giu 20240,41000,42000,39500,40000,400025.888.600
31 mag 20240,42000,42500,40500,40500,405010.311.100
30 mag 20240,40500,42500,40500,42000,420010.354.400
29 mag 20240,41500,42000,40000,41000,410026.311.500
28 mag 20240,42000,42500,41000,41500,415019.741.700
27 mag 20240,43000,44000,41000,41500,415016.944.700
24 mag 20240,43500,44000,42500,43000,430010.170.700
23 mag 20240,41500,44500,41500,44000,440048.919.600
21 mag 20240,42000,42000,40500,41000,41009.204.600
20 mag 20240,42000,43500,41000,41500,415035.225.100
17 mag 20240,39500,42000,38500,42000,420074.136.400
16 mag 20240,38000,40000,38000,39500,395052.982.100
15 mag 20240,35000,39500,35000,38000,380087.568.900
14 mag 20240,35500,36500,34500,35000,350040.846.400
13 mag 20240,34000,34500,33500,33500,33504.862.300
10 mag 20240,34000,34500,33500,34000,34008.991.000
09 mag 20240,33000,34000,32500,34000,34007.859.800
08 mag 20240,32000,33000,32000,32500,32503.466.700
07 mag 20240,32500,32500,32000,32000,32003.807.600
06 mag 20240,32000,33000,31500,32500,32506.484.000
03 mag 20240,31500,32000,31500,31500,31503.465.300
02 mag 20240,32000,32000,31000,32000,32002.853.800
30 apr 20240,31500,32000,31500,31500,31503.111.400
29 apr 20240,32000,32000,31000,31500,31504.917.200
26 apr 20240,32000,32500,31500,32000,32004.455.300
25 apr 20240,33000,33000,31500,32000,32006.508.400
24 apr 20240,32000,33500,32000,33500,33503.477.900
23 apr 20240,32000,32500,31500,32000,32003.674.600
22 apr 20240,31500,32500,31500,32000,32002.993.800
19 apr 20240,32500,33000,31500,31500,315011.920.500
18 apr 20240,32500,33000,32000,32500,32504.098.200
17 apr 20240,33000,33000,32000,32500,32502.321.000
16 apr 20240,33000,33500,31000,33000,330014.751.000
15 apr 20240,34000,34000,32500,33000,330011.393.900
12 apr 20240,34000,34500,33000,34000,34006.411.700
09 apr 20240,33500,34000,33000,34000,34006.986.100
08 apr 20240,34500,35000,33500,33500,33509.077.400
05 apr 20240,34500,35000,34000,34500,34504.616.400
04 apr 20240,34500,35000,34000,34500,34509.954.300
03 apr 20240,34500,35000,34000,34500,34507.573.600
02 apr 20240,34500,35500,34000,34500,34509.163.200
01 apr 20240,36000,36000,34500,34500,34508.428.800
29 mar 20240,35500,36000,35000,35500,35508.512.400
27 mar 20240,36500,36500,35000,35500,35505.511.400
26 mar 20240,36000,37000,36000,37000,37004.343.100
25 mar 20240,37000,37000,36000,36000,36004.948.100
22 mar 20240,37000,37500,36000,37000,370013.165.800
21 mar 20240,35500,37000,35000,37000,370022.417.500
20 mar 20240,35000,35500,34500,35500,35507.544.000
19 mar 20240,35000,35500,34500,35000,35007.973.800
18 mar 20240,34000,35000,34000,35000,35003.601.500
15 mar 20240,34000,34500,33000,34000,34008.132.500
14 mar 20240,33000,34500,33000,34000,34006.207.300
13 mar 20240,34000,34000,32500,33000,330012.654.700
12 mar 20240,34500,34500,33500,34000,34008.776.000
11 mar 20240,34500,35000,34000,34500,34506.181.400
11 mar 20240.005 Dividendo
08 mar 20240,35000,35500,34000,34500,34008.007.700
07 mar 20240,35500,35500,34000,34500,340012.496.200
06 mar 20240,35000,36000,34500,35500,349919.186.000
05 mar 20240,34500,35500,34000,35000,344911.923.400
04 mar 20240,34500,35000,34000,34000,335113.013.600
01 mar 20240,35500,36000,34000,34500,340011.395.600
29 feb 20240,35500,35500,34500,35500,34994.790.800
28 feb 20240,36500,37000,34500,35500,349921.630.100
27 feb 20240,34500,35500,34500,35000,34496.200.200
26 feb 20240,34500,35500,34500,34500,34004.517.300
23 feb 20240,35500,35500,34000,34500,340010.295.800
22 feb 20240,36000,36000,35000,35500,34993.728.800
21 feb 20240,35500,36000,35000,36000,35482.980.500
20 feb 20240,36500,37000,35000,35500,34998.077.900
19 feb 20240,36000,36500,35000,36500,35976.059.300
16 feb 20240,36500,36500,36000,36000,35482.591.000
15 feb 20240,36000,37000,35500,36500,359710.801.300
14 feb 20240,34500,36500,34500,36000,354822.826.800
13 feb 20240,34000,35000,34000,35000,34495.299.300
09 feb 20240,33000,34000,33000,34000,33512.908.800
08 feb 20240,33000,35000,33000,33500,330115.783.200
07 feb 20240,32000,33000,32000,33000,32524.068.300
06 feb 20240,32500,32500,31500,32000,31545.778.000
05 feb 20240,33500,34000,32000,33000,32525.557.500
02 feb 20240,31500,33500,31000,33000,325210.363.000
31 gen 20240,32000,32500,31000,31500,31048.330.000
*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...