La bourse est fermée

YTL Corporation Berhad (4677.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
3,6300+0,1100 (+3,13 %)
À la clôture : 04:58PM MYT
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 20243,53003,65003,53003,63003,630018 691 500
14 mai 20243,40003,57003,40003,52003,520028 730 200
13 mai 20243,41003,46003,38003,39003,390014 218 200
10 mai 20243,43003,46003,39003,40003,400012 280 700
09 mai 20243,42003,44003,39003,41003,410010 225 500
08 mai 20243,36003,45003,34003,40003,400014 494 800
07 mai 20243,35003,42003,32003,35003,350017 618 900
06 mai 20243,30003,35003,29003,34003,340028 949 700
03 mai 20243,19003,30003,18003,26003,260047 464 600
02 mai 20243,10003,17003,05003,16003,160022 912 300
30 avr. 20243,22003,27003,06003,10003,100054 300 400
29 avr. 20243,06003,21003,03003,20003,200062 897 000
26 avr. 20242,78003,05002,77003,03003,030059 574 000
25 avr. 20242,71002,80002,70002,77002,770036 616 400
24 avr. 20242,66002,73002,66002,71002,710017 045 100
23 avr. 20242,67002,68002,65002,68002,680018 193 400
22 avr. 20242,59002,68002,56002,67002,670023 027 400
19 avr. 20242,54002,61002,52002,60002,600024 799 700
18 avr. 20242,49002,57002,48002,56002,560023 155 500
17 avr. 20242,48002,52002,47002,50002,500015 257 800
16 avr. 20242,57002,58002,45002,48002,480042 514 500
15 avr. 20242,58002,62002,54002,60002,600022 182 000
12 avr. 20242,63002,65002,55002,60002,600029 430 300
09 avr. 20242,65002,71002,62002,63002,630017 692 300
08 avr. 20242,62002,69002,61002,65002,65009 453 100
05 avr. 20242,65002,65002,60002,61002,610019 411 800
04 avr. 20242,62002,67002,61002,66002,660021 336 400
03 avr. 20242,62002,64002,61002,62002,620011 945 900
02 avr. 20242,67002,73002,62002,62002,620032 761 600
01 avr. 20242,64002,68002,62002,66002,660011 877 500
29 mars 20242,61002,66002,59002,63002,63009 682 400
27 mars 20242,58002,65002,56002,61002,610028 001 300
26 mars 20242,65002,68002,57002,58002,580020 816 700
25 mars 20242,71002,72002,63002,65002,650019 046 400
22 mars 20242,72002,76002,69002,71002,710018 322 400
21 mars 20242,73002,75002,67002,71002,710022 882 800
20 mars 20242,74002,80002,67002,70002,700027 683 100
19 mars 20242,77002,81002,69002,72002,720049 159 900
18 mars 20242,62002,81002,59002,75002,750064 090 200
15 mars 20242,52002,63002,47002,61002,610043 306 100
14 mars 20242,51002,55002,49002,52002,520018 865 100
13 mars 20242,51002,55002,50002,51002,510026 939 300
12 mars 20242,52002,54002,48002,51002,510024 478 400
11 mars 20242,49002,54002,46002,51002,510028 122 400
08 mars 20242,60002,62002,42002,50002,500054 073 700
07 mars 20242,58002,64002,55002,59002,590028 365 900
06 mars 20242,61002,63002,55002,58002,580039 113 600
05 mars 20242,68002,70002,60002,62002,620047 297 700
04 mars 20242,61002,70002,61002,67002,670029 901 100
01 mars 20242,75002,75002,58002,60002,600074 236 100
29 févr. 20242,65002,68002,52002,67002,6700383 975 900
28 févr. 20242,73002,75002,62002,64002,640054 459 600
27 févr. 20242,51002,73002,50002,71002,710081 910 700
26 févr. 20242,47002,59002,45002,50002,500065 468 400
23 févr. 20242,24002,48002,20002,47002,4700105 068 600
22 févr. 20242,23002,24002,14002,15002,150034 867 600
21 févr. 20242,26002,27002,21002,22002,220036 690 400
20 févr. 20242,19002,26002,17002,25002,250028 434 600
19 févr. 20242,20002,22002,12002,19002,190033 889 700
16 févr. 20242,31002,32002,18002,18002,180036 830 000
15 févr. 20242,30002,34002,27002,30002,300025 590 200
14 févr. 20242,29002,31002,26002,29002,290018 527 400
13 févr. 20242,34002,38002,28002,29002,290031 560 000
09 févr. 20242,29002,34002,25002,32002,320017 039 300
08 févr. 20242,24002,33002,22002,30002,300028 816 300
07 févr. 20242,18002,26002,14002,24002,240036 088 200
06 févr. 20242,15002,21002,13002,19002,190035 679 200
05 févr. 20242,25002,27002,12002,18002,180041 123 000
02 févr. 20242,35002,39002,20002,24002,240047 580 000
31 janv. 20242,39002,39002,32002,34002,340036 726 000
30 janv. 20242,44002,50002,36002,39002,390051 227 300
29 janv. 20242,47002,48002,33002,38002,380042 485 700
26 janv. 20242,39002,47002,38002,45002,450045 088 600
24 janv. 20242,33002,42002,33002,37002,370051 217 900
23 janv. 20242,30002,36002,26002,32002,320033 479 700
22 janv. 20242,20002,32002,19002,29002,290039 926 800
19 janv. 20242,15002,19002,11002,18002,180037 781 100
18 janv. 20242,32002,32002,09002,13002,130080 620 700
17 janv. 20242,29002,32002,25002,32002,320036 657 300
16 janv. 20242,40002,42002,23002,29002,290054 271 500
15 janv. 20242,38002,42002,34002,40002,400042 318 100
12 janv. 20242,24002,37002,22002,36002,360053 065 800
11 janv. 20242,24002,30002,21002,24002,240028 080 800
10 janv. 20242,27002,27002,20002,24002,240032 622 300
09 janv. 20242,27002,38002,23002,26002,260064 040 300
08 janv. 20242,22002,32002,21002,25002,250058 589 400
05 janv. 20242,05002,23002,05002,22002,220065 131 200
04 janv. 20242,01002,10001,99002,05002,050071 426 100
03 janv. 20241,92002,03001,91002,01002,010061 617 400
02 janv. 20241,88001,94001,87001,92001,920019 627 600
29 déc. 20231,90001,92001,88001,89001,890021 679 200
28 déc. 20231,90001,91001,87001,89001,890016 947 900
27 déc. 20231,88001,92001,88001,89001,890016 576 500
26 déc. 20231,91001,92001,86001,88001,880020 769 300
22 déc. 20231,92001,94001,88001,90001,900017 462 600
21 déc. 20231,91001,95001,90001,91001,910023 537 000
20 déc. 20231,93001,95001,90001,92001,920021 965 700
19 déc. 20231,87001,95001,86001,93001,930040 442 900
18 déc. 20231,91001,96001,86001,86001,860040 313 400
15 déc. 20231,91001,94001,87001,91001,910056 157 800
*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...