La bourse ferme dans 8 h 21 min

Genetec Technology Berhad (0104.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,2200-0,0100 (-0,45 %)
À partir de 02:53PM MYT. Marché ouvert.
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,25002,25002,22002,22002,2200684 300
27 juin 20242,22002,27002,22002,23002,23001 498 200
26 juin 20242,20002,24002,18002,22002,2200629 200
25 juin 20242,20002,21002,16002,20002,20001 598 400
24 juin 20242,29002,29002,20002,20002,20001 918 000
21 juin 20242,27002,31002,27002,28002,2800874 600
20 juin 20242,28002,31002,26002,27002,27001 006 800
19 juin 20242,35002,35002,28002,28002,2800953 500
18 juin 20242,36002,37002,27002,34002,34004 072 900
14 juin 20242,42002,42002,34002,36002,36002 588 400
13 juin 20242,44002,45002,39002,41002,41002 478 500
12 juin 20242,36002,48002,36002,42002,42008 755 900
11 juin 20242,37002,39002,33002,35002,35002 071 800
10 juin 20242,36002,38002,30002,37002,37001 579 300
07 juin 20242,40002,42002,33002,35002,35004 049 900
06 juin 20242,37002,40002,35002,39002,39004 398 000
05 juin 20242,27002,36002,24002,35002,35005 449 900
04 juin 20242,20002,27002,20002,27002,27002 620 100
31 mai 20242,20002,22002,15002,18002,18002 451 400
30 mai 20242,29002,29002,18002,19002,19004 329 300
29 mai 20242,19002,32002,18002,29002,29006 738 400
28 mai 20242,22002,23002,11002,18002,18007 258 800
27 mai 20242,26002,30002,22002,23002,23004 237 800
24 mai 20242,33002,33002,25002,26002,26007 123 600
23 mai 20242,29002,38002,28002,35002,350010 862 100
21 mai 20242,25002,29002,23002,29002,290018 302 000
20 mai 20242,26002,28002,22002,25002,25003 623 100
17 mai 20242,14002,29002,13002,28002,280012 155 100
16 mai 20242,12002,16002,12002,14002,14004 877 100
15 mai 20242,13002,13002,09002,11002,11002 899 000
14 mai 20242,11002,16002,11002,14002,14007 547 400
13 mai 20242,07002,11002,04002,10002,10005 064 200
10 mai 20242,04002,08002,01002,07002,07007 482 200
09 mai 20241,95002,05001,95002,03002,03007 360 900
08 mai 20241,95001,96001,92001,95001,95002 389 700
07 mai 20242,03002,04001,93001,95001,95006 264 300
06 mai 20241,93002,06001,88002,01002,010013 286 400
03 mai 20241,88001,95001,87001,92001,92008 546 500
02 mai 20241,91001,92001,86001,87001,87005 548 100
30 avr. 20241,91001,94001,91001,92001,92002 867 500
29 avr. 20241,91001,95001,90001,90001,90002 858 800
26 avr. 20241,90001,92001,87001,91001,91001 958 300
25 avr. 20241,91001,91001,88001,90001,90003 330 500
24 avr. 20241,92001,92001,89001,91001,91006 527 100
23 avr. 20241,86001,93001,86001,88001,88004 367 100
22 avr. 20241,85001,87001,83001,86001,86001 902 600
19 avr. 20241,88001,89001,83001,85001,85003 246 200
18 avr. 20241,87001,90001,87001,89001,89001 401 800
17 avr. 20241,89001,93001,88001,89001,89001 381 200
16 avr. 20241,92001,92001,87001,88001,88005 403 700
15 avr. 20242,02002,02001,90001,92001,92006 463 500
12 avr. 20242,07002,09002,01002,02002,02003 503 100
09 avr. 20242,06002,08002,05002,07002,07001 947 200
08 avr. 20242,06002,07002,04002,06002,06001 362 400
05 avr. 20242,05002,08002,04002,05002,05002 594 200
04 avr. 20242,05002,06002,04002,06002,0600813 000
03 avr. 20242,05002,07002,04002,06002,06001 959 600
02 avr. 20242,04002,08002,01002,05002,05003 688 500
01 avr. 20242,05002,06002,03002,04002,04001 469 400
29 mars 20242,03002,06002,03002,05002,05001 821 400
27 mars 20242,10002,10002,03002,03002,03002 797 000
26 mars 20242,07002,11002,02002,10002,10006 476 800
25 mars 20242,11002,12002,07002,08002,08002 791 400
22 mars 20242,15002,15002,12002,13002,1300472 600
21 mars 20242,12002,16002,08002,15002,15002 234 600
20 mars 20242,11002,12002,10002,11002,1100300 700
19 mars 20242,08002,13002,07002,10002,10001 877 900
18 mars 20242,06002,12002,06002,08002,08002 489 500
15 mars 20242,04002,09002,02002,06002,06001 392 500
14 mars 20242,04002,04002,00002,04002,04001 668 800
13 mars 20242,04002,08002,03002,04002,04002 562 600
12 mars 20242,02002,05001,99002,02002,02002 118 400
11 mars 20242,12002,15002,00002,02002,02004 715 200
08 mars 20242,16002,16002,11002,12002,1200856 000
07 mars 20242,19002,23002,14002,15002,15001 886 400
06 mars 20242,22002,24002,14002,18002,18002 593 100
05 mars 20242,24002,25002,19002,25002,25001 740 200
04 mars 20242,24002,31002,22002,24002,24004 399 000
01 mars 20242,25002,28002,23002,24002,24001 516 700
29 févr. 20242,31002,31002,21002,22002,22004 158 400
28 févr. 20242,20002,33002,20002,29002,29009 347 700
27 févr. 20242,15002,21002,14002,19002,19003 661 700
26 févr. 20242,06002,18002,03002,16002,16004 455 600
23 févr. 20242,07002,08002,02002,07002,07002 311 000
22 févr. 20241,94002,06001,94002,05002,05004 856 800
21 févr. 20241,89001,95001,89001,94001,94002 047 400
20 févr. 20241,88001,92001,86001,89001,89002 871 100
19 févr. 20241,90001,91001,87001,87001,87001 552 300
16 févr. 20241,93001,94001,88001,90001,90001 788 600
15 févr. 20241,91001,95001,87001,92001,92003 747 300
14 févr. 20241,92001,93001,87001,89001,89002 892 400
13 févr. 20241,86001,95001,85001,93001,93003 726 700
09 févr. 20241,86001,90001,85001,86001,86001 511 500
08 févr. 20241,90001,92001,85001,87001,87002 306 300
07 févr. 20241,92001,92001,88001,88001,88002 268 200
06 févr. 20241,96001,97001,90001,90001,90002 249 700
05 févr. 20241,94002,00001,90001,97001,97004 090 100
02 févr. 20241,91001,96001,89001,94001,94003 796 200
31 janv. 20241,92001,94001,88001,90001,90003 238 500
30 janv. 20241,95001,96001,91001,91001,91002 237 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...