Marchés français ouverture 3 h 58 min

Kuala Lumpur Kepong Berhad (2445.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
22,82+0,12 (+0,53 %)
À partir de 10:47AM MYT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202422,8823,0022,8022,8222,82197 100
18 avr. 202422,5422,8222,5422,7022,70616 000
17 avr. 202422,8622,8622,3022,6622,66444 400
16 avr. 202422,9022,9422,8822,9022,90539 000
15 avr. 202422,7222,9822,7222,9022,90787 700
12 avr. 202423,1023,1022,7622,7822,78880 000
09 avr. 202423,2223,2223,0023,0023,00773 600
08 avr. 202422,9823,1022,9623,0223,02548 100
05 avr. 202422,7622,8822,7622,8222,82954 000
04 avr. 202422,8822,9222,7222,7822,781 354 100
03 avr. 202422,8022,8822,5222,7822,781 086 000
02 avr. 202422,4422,8022,2422,8022,801 210 200
01 avr. 202422,4622,6622,4622,5822,58239 300
29 mars 202422,1222,5022,0822,4422,44525 900
27 mars 202422,4222,4222,1022,3022,30795 200
26 mars 202422,0822,4022,0422,3422,341 334 100
25 mars 202421,9822,4221,9822,4022,40850 200
22 mars 202422,4022,5222,2622,4022,401 051 100
21 mars 202422,1022,3822,0222,3022,301 653 100
20 mars 202422,0422,2221,9822,0422,041 378 800
19 mars 202421,9222,0021,7021,9421,941 047 900
18 mars 202421,9222,1421,9022,0222,02889 700
15 mars 202422,0022,1421,8822,0022,002 351 200
14 mars 202421,8021,9821,7821,9821,981 942 700
13 mars 202422,0422,1621,8221,8221,821 280 400
12 mars 202422,0022,3021,9622,1422,141 802 400
11 mars 202422,0022,1821,9622,1022,10489 600
08 mars 202422,0222,2221,9422,0422,04728 100
07 mars 202421,9021,9221,8621,9021,90959 100
06 mars 202422,2022,2021,8221,8821,881 288 900
05 mars 202422,1622,2021,8821,9021,901 631 500
04 mars 202422,2422,3622,1822,3222,32971 500
01 mars 202422,4022,4621,9822,0422,04972 200
29 févr. 202422,3022,4621,9022,4022,402 256 100
28 févr. 202422,2822,5022,1022,1822,181 474 400
27 févr. 202422,1422,4222,1422,2622,261 022 000
26 févr. 202422,5022,5022,1822,2422,24571 100
23 févr. 202422,8622,8622,3622,4822,48405 400
22 févr. 202422,6022,8622,3822,8622,86819 100
21 févr. 202422,6022,7022,4822,6022,60963 600
20 févr. 202422,5622,7422,5622,6022,60533 200
19 févr. 202422,3222,7422,3222,5222,52257 400
16 févr. 202422,5022,6022,4622,5422,54563 100
15 févr. 202422,5022,5822,3622,5022,50580 000
14 févr. 202422,5022,5822,3222,5422,54547 300
13 févr. 202422,5022,7022,4822,5822,58480 600
09 févr. 202422,3022,4822,3022,4422,4487 300
08 févr. 202422,2422,4422,2022,3222,32776 600
07 févr. 202422,1022,1021,9222,0222,02390 300
06 févr. 202422,0222,2821,9422,1022,10710 800
05 févr. 202422,0222,3022,0222,2222,22364 500
02 févr. 202422,2222,3822,0022,0222,02525 300
31 janv. 202422,2822,3022,1622,2222,22968 000
30 janv. 202422,2022,5022,0222,2822,28293 300
30 janv. 20240.4 Dividende
29 janv. 202422,7022,7622,6422,6822,28886 700
26 janv. 202422,7022,7022,6022,6822,28262 000
24 janv. 202422,7022,7222,5622,7022,30601 300
23 janv. 202422,5422,7822,1222,5422,14485 800
22 janv. 202422,4822,7622,4622,5022,10933 900
19 janv. 202422,5222,5222,3422,4622,06230 600
18 janv. 202422,5022,5622,3022,3021,91260 700
17 janv. 202422,5022,6022,5022,5022,10671 600
16 janv. 202422,5022,6022,4622,5022,10762 900
15 janv. 202422,4222,5022,4022,5022,10510 300
12 janv. 202422,4022,4222,4022,4222,021 055 400
11 janv. 202422,3022,4422,3022,4022,00849 600
10 janv. 202422,2422,3222,2422,2821,89650 700
09 janv. 202422,3422,3622,3022,3021,91546 900
08 janv. 202422,1822,3821,9222,3021,91539 100
05 janv. 202422,0022,1021,9622,0021,61596 000
04 janv. 202421,7622,0021,7222,0021,611 015 500
03 janv. 202421,6821,9821,6621,7621,38434 200
02 janv. 202421,8221,8221,6021,6621,28282 200
29 déc. 202321,8421,8821,7621,8221,44409 200
28 déc. 202321,9021,9221,7821,8621,47600 900
27 déc. 202321,8021,9421,8021,9021,51764 000
26 déc. 202321,8221,9621,8221,8621,47106 100
22 déc. 202321,8221,9621,8221,8821,4953 100
21 déc. 202321,6222,0021,5221,9221,53307 200
20 déc. 202321,5221,8421,5221,6821,30579 900
19 déc. 202321,4221,5221,4221,5021,12301 100
18 déc. 202321,4221,5021,4021,4621,08508 100
15 déc. 202321,6421,6621,4021,4021,022 548 700
14 déc. 202321,6421,6821,4621,5021,12368 100
13 déc. 202321,6021,6421,4421,5021,12771 600
12 déc. 202321,5821,6221,4821,4821,10242 900
11 déc. 202321,5221,5221,2621,4021,02257 700
08 déc. 202321,5421,6221,5021,5221,14151 200
07 déc. 202321,4021,5221,4021,5021,12534 400
06 déc. 202321,3421,3821,2621,3620,98500 600
05 déc. 202321,4021,4021,3421,3821,00332 300
04 déc. 202321,5621,5621,3021,4021,02258 300
01 déc. 202321,4421,4421,3021,3020,92573 900
30 nov. 202321,3221,8821,2421,8821,492 254 600
29 nov. 202321,6021,6021,4021,5021,12623 200
28 nov. 202321,4021,6821,4021,5021,12742 800
27 nov. 202321,3021,5621,2821,4021,02236 400
24 nov. 202321,4621,4621,2821,2820,90581 600
23 nov. 202321,5021,5021,1421,3821,00784 100
*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...