La bourse ferme dans 5 h 37 min

Sime Darby Berhad (4197.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,8000-0,0200 (-0,71 %)
À la clôture : 04:52PM MYT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20242,83002,84002,77002,80002,800015 706 000
24 avr. 20242,85002,87002,79002,82002,820014 733 000
23 avr. 20242,82002,85002,81002,84002,840019 621 600
22 avr. 20242,78002,82002,78002,81002,810010 659 300
19 avr. 20242,78002,81002,74002,78002,780017 264 600
18 avr. 20242,73002,79002,73002,77002,770013 765 700
17 avr. 20242,72002,74002,71002,73002,730024 039 900
16 avr. 20242,77002,77002,69002,72002,720022 755 500
15 avr. 20242,76002,79002,74002,77002,770015 615 200
12 avr. 20242,79002,79002,75002,76002,760011 688 200
09 avr. 20242,73002,79002,73002,76002,760010 023 900
08 avr. 20242,70002,76002,70002,73002,730014 652 200
05 avr. 20242,73002,78002,70002,70002,700022 477 600
04 avr. 20242,69002,75002,68002,74002,740015 084 800
03 avr. 20242,68002,76002,66002,69002,690024 474 500
02 avr. 20242,60002,71002,60002,68002,680015 822 700
01 avr. 20242,60002,62002,59002,59002,590012 908 600
29 mars 20242,61002,62002,59002,60002,60009 284 600
27 mars 20242,60002,63002,58002,60002,600014 191 200
26 mars 20242,61002,62002,58002,60002,600014 194 200
25 mars 20242,60002,61002,58002,61002,61009 649 900
22 mars 20242,62002,63002,59002,61002,610010 940 600
21 mars 20242,62002,64002,60002,62002,620017 238 300
20 mars 20242,65002,67002,60002,61002,610014 163 100
19 mars 20242,65002,66002,63002,64002,640010 938 100
18 mars 20242,68002,68002,64002,65002,650010 752 900
15 mars 20242,69002,69002,64002,68002,680030 040 300
14 mars 20242,66002,71002,66002,70002,700021 066 500
13 mars 20242,66002,67002,65002,66002,660012 553 500
12 mars 20242,66002,68002,64002,66002,66009 774 400
11 mars 20242,67002,69002,65002,66002,66006 870 400
08 mars 20242,64002,67002,63002,66002,66008 728 100
07 mars 20242,63002,66002,61002,63002,63008 953 100
07 mars 20240.03 Dividende
06 mars 20242,61002,66002,61002,65002,62006 021 800
05 mars 20242,64002,65002,58002,62002,590310 833 200
04 mars 20242,68002,69002,62002,63002,600212 950 400
01 mars 20242,71002,72002,67002,68002,649710 959 800
29 févr. 20242,65002,71002,65002,71002,679339 454 700
28 févr. 20242,65002,68002,65002,65002,620013 842 300
27 févr. 20242,62002,68002,62002,65002,620013 120 500
26 févr. 20242,65002,70002,60002,62002,590322 637 600
23 févr. 20242,62002,67002,57002,65002,620022 558 000
22 févr. 20242,63002,64002,59002,61002,580515 285 900
21 févr. 20242,62002,69002,59002,63002,600223 408 900
20 févr. 20242,52002,65002,52002,63002,600241 166 400
19 févr. 20242,48002,53002,48002,51002,48168 327 200
16 févr. 20242,47002,48002,45002,46002,432210 026 000
15 févr. 20242,47002,49002,46002,47002,44206 308 600
14 févr. 20242,46002,47002,45002,47002,44207 635 500
13 févr. 20242,45002,48002,44002,46002,432210 323 300
09 févr. 20242,47002,47002,44002,45002,42236 684 100
08 févr. 20242,42002,48002,42002,46002,432220 281 200
07 févr. 20242,48002,50002,43002,43002,402511 663 200
06 févr. 20242,47002,48002,45002,47002,442014 253 300
05 févr. 20242,45002,49002,45002,47002,44204 798 100
02 févr. 20242,44002,47002,42002,45002,422320 391 200
31 janv. 20242,44002,45002,41002,43002,402519 548 300
30 janv. 20242,49002,50002,44002,44002,41246 305 400
29 janv. 20242,51002,52002,48002,49002,46189 513 400
26 janv. 20242,50002,54002,49002,50002,471717 114 000
24 janv. 20242,51002,52002,48002,50002,47179 002 500
23 janv. 20242,48002,54002,48002,51002,481620 174 300
22 janv. 20242,48002,50002,46002,48002,45198 891 800
19 janv. 20242,46002,50002,45002,48002,451919 530 400
18 janv. 20242,48002,52002,45002,45002,422321 642 200
17 janv. 20242,44002,50002,41002,49002,461820 100 700
16 janv. 20242,45002,49002,43002,43002,402519 235 200
15 janv. 20242,44002,52002,44002,45002,422329 562 300
12 janv. 20242,44002,45002,43002,44002,41245 270 900
11 janv. 20242,44002,48002,42002,43002,402513 232 100
10 janv. 20242,43002,45002,39002,43002,402517 768 800
09 janv. 20242,39002,43002,38002,42002,392617 349 900
08 janv. 20242,34002,41002,34002,39002,362924 265 000
05 janv. 20242,35002,36002,33002,34002,31357 476 400
04 janv. 20242,34002,36002,33002,35002,323412 520 300
03 janv. 20242,37002,37002,34002,34002,31357 522 500
02 janv. 20242,34002,38002,34002,38002,35315 454 900
29 déc. 20232,37002,39002,34002,35002,32349 697 200
28 déc. 20232,38002,38002,36002,37002,34323 216 300
27 déc. 20232,37002,39002,36002,37002,34326 251 300
26 déc. 20232,38002,39002,36002,36002,33337 119 900
22 déc. 20232,39002,41002,36002,38002,35317 936 700
21 déc. 20232,43002,43002,39002,40002,37285 844 500
20 déc. 20232,44002,45002,42002,45002,42236 204 500
19 déc. 20232,43002,44002,41002,43002,40256 290 100
18 déc. 20232,45002,45002,43002,43002,40256 318 700
15 déc. 20232,39002,45002,39002,45002,422333 528 800
14 déc. 20232,40002,42002,37002,39002,362914 810 100
13 déc. 20232,37002,41002,36002,40002,372814 239 900
12 déc. 20232,34002,37002,34002,37002,343210 984 300
11 déc. 20232,36002,37002,33002,34002,313510 511 100
08 déc. 20232,39002,39002,35002,36002,33335 642 300
07 déc. 20232,36002,40002,36002,38002,35319 467 000
06 déc. 20232,39002,40002,34002,35002,32348 607 000
05 déc. 20232,38002,40002,36002,39002,36298 234 400
04 déc. 20232,41002,41002,36002,38002,35319 966 700
01 déc. 20232,42002,42002,38002,41002,382715 140 100
30 nov. 20232,41002,47002,37002,47002,442025 548 500
29 nov. 20232,41002,41002,38002,40002,372811 508 200
*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...