Italia markets close in 5 hours 38 minutes

Prestar Resources Berhad (9873.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
0,4850+0,0050 (+1,04%)
Alla chiusura: 04:54PM MYT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,48500,49000,48000,48500,4850179.300
27 giu 20240,48500,48500,48000,48000,4800324.900
26 giu 20240,48000,48500,48000,48500,4850251.700
25 giu 20240,48500,48500,48000,48000,4800610.800
24 giu 20240,49000,49000,48500,48500,4850491.700
21 giu 20240,49000,49500,48500,49000,4900215.300
20 giu 20240,50000,50000,48500,49000,4900915.200
19 giu 20240,50000,50500,49500,50000,5000817.500
18 giu 20240,51500,51500,50000,50000,50001.000.300
14 giu 20240,50000,51500,50000,51000,51002.961.600
13 giu 20240,52000,52000,49500,50000,50003.316.700
12 giu 20240,52500,54000,50500,51000,51001.650.700
11 giu 20240,52000,53000,52000,52500,5250759.100
10 giu 20240,52000,52500,51000,52000,5200863.900
07 giu 20240,50000,52500,50000,52000,5200964.100
06 giu 20240,49000,50000,49000,49500,4950518.500
05 giu 20240,49000,50500,49000,49500,4950415.700
04 giu 20240,49000,50000,49000,49500,4950471.300
31 mag 20240,49000,49500,48500,48500,4850541.100
30 mag 20240,49500,50500,49000,49500,49501.895.200
29 mag 20240,51500,52000,50000,50500,50501.076.400
28 mag 20240,51000,52000,50500,51500,5150780.600
27 mag 20240,54000,54500,51500,51500,51502.387.100
24 mag 20240,55000,55000,54000,54000,5400922.800
23 mag 20240,53500,55500,53500,55000,55001.551.000
21 mag 20240,54500,54500,53000,53500,53501.269.600
20 mag 20240,57000,57500,54000,54500,54501.769.000
17 mag 20240,56500,58000,56000,57000,57002.340.300
16 mag 20240,54500,56500,54000,56000,56003.315.000
15 mag 20240,53000,54000,52000,53500,53502.385.200
14 mag 20240,52000,53000,51500,52000,52001.068.400
13 mag 20240,52000,52000,51000,51500,5150230.500
10 mag 20240,51000,51500,49500,51500,51501.318.100
09 mag 20240,51500,52000,51000,51000,5100276.600
08 mag 20240,53000,53500,51500,51500,51501.225.500
07 mag 20240,52000,54000,51500,53000,53002.438.500
06 mag 20240,51000,52000,51000,51500,5150638.600
03 mag 20240,51000,52000,50500,51000,5100242.900
02 mag 20240,51500,52000,51000,51000,5100230.600
30 apr 20240,51500,52500,51000,52000,5200943.900
29 apr 20240,51000,52000,50000,51000,5100542.800
26 apr 20240,50000,51000,50000,50500,5050512.800
25 apr 20240,50500,51000,49500,50000,5000483.200
24 apr 20240,51000,51500,50000,50500,5050515.500
23 apr 20240,49000,51000,48500,50500,5050745.900
22 apr 20240,48000,49500,48000,49000,4900391.100
19 apr 20240,49500,50000,47500,47500,47501.247.900
18 apr 20240,50000,50500,49000,49500,4950424.900
17 apr 20240,49500,50000,49000,50000,5000582.600
16 apr 20240,50500,51000,49000,49500,4950999.800
15 apr 20240,53500,53500,50500,51500,51501.177.000
12 apr 20240,50500,53000,50000,53000,53001.879.700
09 apr 20240,52000,52000,49000,50500,50501.613.500
08 apr 20240,52000,53000,51500,52000,5200597.700
05 apr 20240,53000,54000,51000,52000,52001.350.100
04 apr 20240,50500,54500,50500,54000,54006.581.700
03 apr 20240,51000,51000,49000,50500,50501.312.200
02 apr 20240,47000,52000,47000,50500,50504.000.500
01 apr 20240,47500,48000,47000,47000,4700531.800
29 mar 20240,46000,47500,45500,47500,4750655.200
27 mar 20240,47500,47500,46500,46500,4650918.100
26 mar 20240,47500,48000,46500,47500,47501.781.100
25 mar 20240,44500,48000,44500,47500,47503.644.300
22 mar 20240,44500,45000,44000,44000,4400420.700
21 mar 20240,43500,45000,43500,44500,4450546.400
20 mar 20240,44000,44500,43500,44000,4400310.700
19 mar 20240,43000,44500,43000,44000,4400264.100
18 mar 20240,44000,44500,43500,43500,435066.500
15 mar 20240,43500,44500,43000,44000,4400161.700
14 mar 20240,42500,44000,42500,43500,4350251.900
13 mar 20240,43000,43000,42500,42500,4250276.900
13 mar 20240.015 Dividendo
12 mar 20240,44000,44500,43500,44500,4300127.800
11 mar 20240,44000,44500,43500,44000,4252325.000
08 mar 20240,44000,44500,43500,43500,4203384.800
07 mar 20240,44000,44500,43000,43500,4203466.600
06 mar 20240,44000,44500,44000,44500,4300555.100
05 mar 20240,44500,45000,44000,44500,4300342.800
04 mar 20240,44000,45000,44000,44500,4300225.900
01 mar 20240,44500,44500,43500,44000,4252203.100
29 feb 20240,43500,44500,43500,44500,4300771.700
28 feb 20240,44500,44500,43500,43500,42031.576.300
27 feb 20240,43000,43500,42500,43500,4203430.100
26 feb 20240,42500,43000,42000,43000,4155383.900
23 feb 20240,41500,43000,41500,42500,4107152.800
22 feb 20240,42000,42000,41500,41500,401040.100
21 feb 20240,41500,41500,41500,41500,4010122.900
20 feb 20240,41500,42000,41500,42000,405888.200
19 feb 20240,41000,41500,41000,41500,401076.700
16 feb 20240,41000,42000,41000,41500,401027.700
15 feb 20240,41500,42000,41500,42000,405848.200
14 feb 20240,41000,41500,41000,41500,4010173.000
13 feb 20240,41000,41500,41000,41500,401032.000
09 feb 20240,40500,40500,40500,40500,3913200
08 feb 20240,40500,40500,40500,40500,391377.900
07 feb 20240,41000,41000,40500,40500,3913107.500
06 feb 20240,41000,41500,40500,40500,3913668.100
05 feb 20240,41500,41500,41000,41500,401078.000
02 feb 20240,42000,42000,41500,41500,4010183.200
31 gen 20240,43000,43000,42000,42000,4058215.300
*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...