Italia markets closed

Public Packages Holdings Berhad (8273.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
1,0800-0,0200 (-1,82%)
Alla chiusura: 04:57PM MYT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,09001,10001,08001,08001,0800357.000
27 giu 20241,10001,13001,08001,10001,10001.579.600
26 giu 20241,08001,11001,07001,10001,10001.070.200
25 giu 20241,09001,09001,07001,08001,08001.114.300
24 giu 20241,07001,11001,04001,09001,09001.789.100
21 giu 20241,10001,10001,07001,07001,0700718.500
20 giu 20241,07001,13001,07001,11001,11002.911.800
19 giu 20241,10001,10001,04001,05001,05001.469.500
18 giu 20241,05001,10001,02001,10001,10003.023.600
14 giu 20240,90501,07000,90501,05001,05007.608.600
13 giu 20240,91000,92500,90500,91000,9100320.000
12 giu 20240,92000,94500,90000,91000,9100976.400
11 giu 20240,92500,92500,91000,92500,9250431.700
10 giu 20240,89500,93500,89500,92500,9250955.200
07 giu 20240,89000,89500,88500,89000,8900562.800
06 giu 20240,86000,89000,86000,89000,8900338.300
05 giu 20240,87000,87500,85000,86000,8600634.000
04 giu 20240,88000,90000,86500,87500,87501.069.700
31 mag 20240,88500,90000,88000,88000,8800423.000
30 mag 20240,89000,89000,86000,88000,88001.373.900
29 mag 20240,92500,93500,89500,89500,89501.411.300
28 mag 20240,92000,94000,92000,93000,9300577.900
27 mag 20240,94000,94000,92000,92500,9250512.500
24 mag 20240,95000,95500,93000,94000,9400733.100
23 mag 20240,95000,96000,94500,95500,95501.252.300
21 mag 20240,98000,98000,94000,94500,94501.439.700
20 mag 20240,98501,00000,98000,98000,9800475.100
17 mag 20240,98500,99500,98000,99000,9900685.000
16 mag 20240,97500,99000,95500,99000,9900865.100
15 mag 20240,95000,98500,95000,97500,97502.319.900
14 mag 20240,93000,94000,93000,93000,9300723.200
13 mag 20240,92500,94000,92500,93000,93001.296.700
10 mag 20240,89000,92000,88000,91500,91501.563.700
09 mag 20240,86000,89000,86000,89000,89001.191.100
08 mag 20240,87500,87500,85000,86500,8650588.100
07 mag 20240,87000,88500,87000,87500,8750653.800
06 mag 20240,86500,88000,85500,87000,8700861.000
03 mag 20240,86000,86500,85500,86500,8650768.100
02 mag 20240,85500,86000,85000,86000,8600379.000
30 apr 20240,87000,87500,84500,85500,85501.018.300
29 apr 20240,83000,87000,83000,87000,87002.769.900
26 apr 20240,82000,83000,82000,83000,8300633.000
25 apr 20240,83500,83500,81500,82500,8250342.200
24 apr 20240,81000,84000,80500,83000,8300831.600
23 apr 20240,80000,81500,80000,81500,8150472.500
22 apr 20240,79500,81500,79500,80000,8000216.900
19 apr 20240,82000,82500,78000,79500,7950841.000
18 apr 20240,80000,82500,80000,82000,8200388.000
17 apr 20240,78000,81500,78000,81000,8100437.600
16 apr 20240,81000,81000,78000,78500,7850668.500
15 apr 20240,81500,82000,80000,80500,8050573.000
12 apr 20240,82500,83000,81500,82500,8250120.700
09 apr 20240,82500,82500,81500,82500,8250346.300
08 apr 20240,82500,84000,81500,83000,8300641.200
05 apr 20240,82500,82500,82000,82500,8250224.400
04 apr 20240,81500,82500,81000,82500,82501.009.800
03 apr 20240,81500,81500,80000,81000,8100355.700
02 apr 20240,79000,81500,79000,81500,8150778.900
01 apr 20240,78500,79000,78500,79000,7900237.100
29 mar 20240,78500,79000,78000,78500,7850305.100
27 mar 20240,78500,79500,78500,78500,7850184.700
26 mar 20240,78500,80000,78500,78500,7850414.400
25 mar 20240,81500,81500,77000,78500,78501.197.600
22 mar 20240,81000,81000,80000,81000,8100710.000
21 mar 20240,80500,83000,80500,81500,81501.353.200
20 mar 20240,80000,82500,79500,81500,81502.592.800
19 mar 20240,77500,79500,77000,79000,7900529.000
18 mar 20240,77500,77500,76000,77500,7750417.900
15 mar 20240,77500,77500,76500,77500,7750195.800
15 mar 20240.00375 Dividendo
14 mar 20240,79000,79000,77500,77500,7713428.700
13 mar 20240,78000,79500,77500,78000,7762981.800
12 mar 20240,78500,79000,77000,78000,7762890.800
11 mar 20240,77500,78000,76500,78000,77621.002.200
08 mar 20240,76000,77500,76000,77000,7663270.600
07 mar 20240,76500,76500,76000,76000,7563427.300
06 mar 20240,76500,77000,76500,76500,761350.800
05 mar 20240,77000,77000,76000,76500,7613170.300
04 mar 20240,77500,78000,76500,77000,7663424.800
01 mar 20240,77000,78000,76500,78000,7762413.100
29 feb 20240,78500,79000,77000,78000,7762742.100
28 feb 20240,78500,80000,77500,78000,77621.421.300
27 feb 20240,83500,83500,78000,79000,78623.591.100
26 feb 20240,77500,81000,77000,81000,80613.163.100
23 feb 20240,75500,76500,75500,76000,7563323.600
22 feb 20240,75000,76500,74500,76000,7563113.600
21 feb 20240,75500,76000,74500,76000,756388.000
20 feb 20240,75500,76500,75500,76000,7563164.300
19 feb 20240,75000,76000,74500,76000,756358.300
16 feb 20240,75000,75000,74000,74000,7364133.200
15 feb 20240,75000,75500,75000,75000,746454.400
14 feb 20240,75500,75500,75000,75000,746415.500
13 feb 20240,73500,75000,73500,74500,741486.800
09 feb 20240,73500,73500,73500,73500,731420.500
08 feb 20240,73000,73000,73000,73000,726558.800
07 feb 20240,73500,75500,73000,73000,7265232.500
06 feb 20240,75500,76000,73500,73500,7314334.300
05 feb 20240,75000,75000,74500,74500,741479.200
02 feb 20240,75500,76000,74000,75000,7464234.100
31 gen 20240,75500,76500,75000,76000,756345.000
*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...