La bourse est fermée

Kelington Group Berhad (0151.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
3,42000,0000 (0,00 %)
À la clôture : 04:55PM MYT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20243,41003,45003,38003,42003,4200861 300
27 juin 20243,42003,47003,41003,42003,4200773 200
26 juin 20243,41003,51003,40003,46003,46001 419 500
25 juin 20243,50003,50003,26003,40003,40003 981 800
24 juin 20243,58003,58003,50003,50003,5000834 100
21 juin 20243,55003,61003,53003,56003,56001 124 000
21 juin 20240.02 Dividende
20 juin 20243,47003,61003,41003,59003,57001 738 400
19 juin 20243,58003,60003,47003,47003,45071 514 600
18 juin 20243,62003,66003,57003,58003,5601688 500
14 juin 20243,63003,65003,60003,62003,5998718 300
13 juin 20243,63003,67003,54003,63003,60981 954 900
12 juin 20243,50003,71003,48003,63003,60983 441 400
11 juin 20243,43003,52003,42003,49003,47061 413 800
10 juin 20243,36003,46003,33003,45003,43081 188 800
07 juin 20243,34003,37003,31003,34003,3214895 500
06 juin 20243,18003,38003,18003,38003,36124 124 100
05 juin 20243,15003,20003,13003,17003,1523603 100
04 juin 20243,15003,20003,14003,17003,1523776 500
31 mai 20243,21003,21003,13003,15003,13251 650 400
30 mai 20243,18003,22003,15003,21003,19211 929 900
29 mai 20243,09003,23003,08003,18003,16233 238 700
28 mai 20243,11003,14003,05003,06003,04303 521 400
27 mai 20243,03003,13003,03003,09003,07282 478 800
24 mai 20242,98003,04002,95003,02003,00323 486 100
23 mai 20243,03003,04003,00003,04003,02311 334 800
21 mai 20243,04003,05002,98003,03003,01311 922 300
20 mai 20243,01003,05003,01003,03003,0131958 600
17 mai 20242,99003,06002,95003,01002,99322 566 600
16 mai 20242,96003,02002,93002,99002,97332 071 600
15 mai 20242,91003,00002,91002,95002,9336957 300
14 mai 20242,96002,96002,89002,91002,89381 161 600
13 mai 20242,97002,97002,92002,96002,9435521 200
10 mai 20242,91002,99002,91002,96002,94352 144 500
09 mai 20242,85002,94002,85002,91002,89381 718 700
08 mai 20242,83002,87002,83002,85002,83411 096 700
07 mai 20242,87002,87002,81002,83002,81421 139 500
06 mai 20242,74002,85002,74002,84002,82423 321 400
03 mai 20242,67002,74002,67002,73002,71481 349 200
02 mai 20242,73002,73002,66002,67002,65512 228 400
30 avr. 20242,77002,79002,70002,74002,72472 392 400
29 avr. 20242,63002,76002,63002,76002,74464 686 700
26 avr. 20242,55002,62002,55002,60002,58551 190 400
25 avr. 20242,60002,60002,53002,59002,57561 572 000
24 avr. 20242,55002,62002,54002,59002,57564 089 200
23 avr. 20242,55002,57002,53002,54002,52581 264 900
22 avr. 20242,49002,54002,48002,53002,5159780 300
19 avr. 20242,61002,61002,47002,49002,47614 522 900
18 avr. 20242,57002,61002,52002,61002,59551 570 500
17 avr. 20242,45002,58002,45002,57002,55572 470 500
16 avr. 20242,55002,55002,42002,47002,45624 783 700
15 avr. 20242,64002,64002,54002,56002,54574 060 600
12 avr. 20242,69002,70002,66002,67002,65511 168 900
09 avr. 20242,73002,75002,68002,72002,7048689 900
08 avr. 20242,67002,74002,65002,73002,7148800 300
05 avr. 20242,65002,69002,62002,67002,65511 234 100
04 avr. 20242,69002,69002,64002,66002,64521 138 500
03 avr. 20242,73002,74002,67002,69002,67501 335 000
02 avr. 20242,68002,75002,68002,72002,7048880 900
01 avr. 20242,67002,69002,66002,68002,6651703 900
29 mars 20242,69002,71002,66002,66002,6452543 800
27 mars 20242,74002,75002,68002,69002,6750957 300
26 mars 20242,71002,75002,69002,73002,7148671 600
25 mars 20242,76002,76002,69002,71002,69491 108 500
22 mars 20242,76002,77002,72002,74002,7247870 300
21 mars 20242,74002,80002,72002,76002,74462 046 200
21 mars 20240.025 Dividende
20 mars 20242,63002,78002,63002,75002,70983 196 800
19 mars 20242,58002,67002,58002,62002,58172 477 700
18 mars 20242,63002,63002,57002,58002,54231 041 100
15 mars 20242,59002,66002,57002,63002,59163 870 500
14 mars 20242,57002,60002,54002,58002,54232 304 400
13 mars 20242,48002,57002,48002,56002,52264 400 400
12 mars 20242,47002,49002,45002,48002,44381 374 800
11 mars 20242,45002,50002,43002,49002,45362 072 800
08 mars 20242,55002,55002,43002,47002,43393 331 400
07 mars 20242,50002,55002,50002,54002,50292 910 500
06 mars 20242,55002,55002,47002,53002,49301 436 100
05 mars 20242,58002,59002,53002,57002,53241 681 600
04 mars 20242,55002,64002,54002,60002,56204 800 000
01 mars 20242,55002,62002,53002,56002,52264 453 900
29 févr. 20242,44002,58002,34002,55002,51277 965 600
28 févr. 20242,47002,47002,37002,41002,37481 824 000
27 févr. 20242,44002,48002,41002,47002,43391 416 100
26 févr. 20242,40002,42002,36002,42002,38461 712 500
23 févr. 20242,45002,45002,38002,41002,37481 307 100
22 févr. 20242,42002,44002,39002,44002,40432 240 400
21 févr. 20242,38002,43002,34002,41002,37483 088 200
20 févr. 20242,32002,39002,30002,35002,31573 419 100
19 févr. 20242,32002,34002,28002,32002,28611 655 900
16 févr. 20242,27002,33002,24002,32002,28612 503 800
15 févr. 20242,30002,30002,24002,25002,21711 469 000
14 févr. 20242,27002,28002,24002,27002,2368787 800
13 févr. 20242,20002,30002,20002,27002,23681 434 700
09 févr. 20242,18002,20002,15002,20002,1679380 600
08 févr. 20242,16002,21002,15002,18002,1481928 100
07 févr. 20242,20002,20002,15002,15002,1186539 300
06 févr. 20242,14002,22002,14002,21002,1777763 900
05 févr. 20242,16002,18002,13002,14002,10871 497 200
02 févr. 20242,19002,20002,15002,17002,13833 063 900
*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...