La bourse ferme dans 7 h

Genting Malaysia Berhad (4715.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,6100-0,0300 (-1,14 %)
À partir de 04:11PM MYT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,64002,64002,60002,61002,61007 621 000
30 avr. 20242,64002,66002,63002,64002,640011 111 600
29 avr. 20242,61002,63002,60002,63002,63008 545 800
26 avr. 20242,62002,63002,60002,60002,60009 742 000
25 avr. 20242,66002,66002,60002,62002,620014 537 900
24 avr. 20242,64002,66002,63002,65002,65006 194 600
23 avr. 20242,62002,67002,61002,62002,620012 994 400
22 avr. 20242,59002,64002,59002,61002,61007 718 700
19 avr. 20242,62002,65002,58002,58002,58009 979 200
18 avr. 20242,61002,64002,59002,62002,62007 821 300
17 avr. 20242,60002,63002,60002,61002,61006 252 800
16 avr. 20242,61002,63002,58002,60002,600011 958 900
15 avr. 20242,63002,64002,60002,62002,620011 567 500
12 avr. 20242,69002,70002,65002,65002,650012 211 900
09 avr. 20242,69002,72002,68002,68002,68003 832 300
08 avr. 20242,71002,72002,69002,70002,70006 301 800
05 avr. 20242,71002,72002,69002,71002,71003 562 400
04 avr. 20242,71002,73002,71002,72002,72003 184 200
03 avr. 20242,71002,75002,70002,71002,71005 192 500
02 avr. 20242,72002,73002,70002,72002,72003 338 200
01 avr. 20242,72002,73002,70002,72002,72005 930 800
29 mars 20242,73002,75002,69002,72002,72008 405 500
27 mars 20242,76002,76002,73002,73002,73006 091 000
26 mars 20242,77002,77002,75002,76002,76003 563 400
25 mars 20242,78002,79002,75002,78002,78005 293 000
22 mars 20242,79002,81002,77002,78002,78004 615 900
21 mars 20242,76002,79002,74002,78002,78005 655 300
20 mars 20242,77002,78002,74002,75002,750012 356 400
20 mars 20240.09 Dividende
19 mars 20242,90002,90002,87002,87002,780010 147 000
18 mars 20242,90002,92002,89002,90002,80917 170 700
15 mars 20242,90002,91002,89002,90002,809110 531 100
14 mars 20242,90002,92002,89002,91002,81876 863 000
13 mars 20242,92002,92002,89002,90002,80914 465 700
12 mars 20242,90002,91002,88002,91002,81876 547 600
11 mars 20242,88002,93002,88002,90002,809114 603 400
08 mars 20242,85002,88002,83002,88002,78978 352 800
07 mars 20242,84002,86002,83002,85002,76065 748 300
06 mars 20242,87002,89002,82002,84002,75098 700 400
05 mars 20242,85002,88002,81002,87002,78009 561 600
04 mars 20242,80002,86002,79002,85002,76069 117 400
01 mars 20242,90002,90002,76002,80002,712230 991 800
29 févr. 20242,86002,87002,79002,87002,780019 958 900
28 févr. 20242,92002,93002,86002,87002,780015 504 800
27 févr. 20242,84002,94002,84002,92002,828421 019 100
26 févr. 20242,88002,88002,83002,84002,750915 679 700
23 févr. 20242,90002,90002,87002,89002,799422 949 600
22 févr. 20242,88002,90002,88002,89002,79944 870 700
21 févr. 20242,89002,90002,87002,89002,79948 441 100
20 févr. 20242,86002,91002,86002,90002,809116 952 200
19 févr. 20242,85002,88002,85002,87002,78004 836 100
16 févr. 20242,85002,85002,84002,85002,76062 853 100
15 févr. 20242,85002,87002,83002,85002,76066 351 000
14 févr. 20242,85002,86002,83002,85002,76065 486 300
13 févr. 20242,84002,89002,84002,86002,770311 777 500
09 févr. 20242,81002,85002,81002,84002,75096 757 800
08 févr. 20242,83002,84002,78002,81002,72195 980 000
07 févr. 20242,78002,82002,78002,81002,72196 949 200
06 févr. 20242,78002,81002,76002,79002,70254 972 200
05 févr. 20242,77002,84002,76002,79002,702516 301 800
02 févr. 20242,70002,78002,70002,77002,683116 134 200
31 janv. 20242,72002,73002,70002,70002,61537 708 900
30 janv. 20242,73002,74002,71002,72002,63475 207 400
29 janv. 20242,71002,75002,70002,73002,64447 277 000
26 janv. 20242,69002,73002,69002,71002,62507 066 500
24 janv. 20242,68002,70002,68002,69002,60564 802 900
23 janv. 20242,70002,70002,67002,68002,59603 769 200
22 janv. 20242,67002,70002,67002,69002,60567 439 800
19 janv. 20242,65002,68002,64002,65002,566911 205 600
18 janv. 20242,67002,69002,63002,65002,566911 135 800
17 janv. 20242,70002,70002,66002,66002,57668 049 800
16 janv. 20242,72002,73002,67002,70002,615310 625 000
15 janv. 20242,70002,75002,70002,71002,62508 852 100
12 janv. 20242,68002,71002,66002,70002,615315 572 700
11 janv. 20242,85002,85002,68002,68002,596045 185 900
10 janv. 20242,88002,89002,84002,85002,76067 419 800
09 janv. 20242,88002,91002,85002,88002,789723 701 500
08 janv. 20242,81002,88002,81002,87002,780023 528 700
05 janv. 20242,74002,84002,72002,80002,712228 769 400
04 janv. 20242,68002,74002,68002,74002,654110 879 200
03 janv. 20242,68002,71002,66002,69002,605610 423 700
02 janv. 20242,68002,69002,65002,68002,59603 844 100
29 déc. 20232,69002,70002,68002,69002,60566 084 800
28 déc. 20232,68002,70002,67002,69002,60569 309 900
27 déc. 20232,66002,69002,65002,68002,59606 789 800
26 déc. 20232,66002,67002,63002,66002,57666 594 000
22 déc. 20232,69002,70002,65002,66002,57664 965 300
21 déc. 20232,70002,71002,67002,68002,59606 222 700
20 déc. 20232,72002,73002,70002,71002,62506 678 800
19 déc. 20232,71002,71002,69002,70002,61535 053 200
18 déc. 20232,73002,73002,68002,71002,625015 958 600
15 déc. 20232,69002,73002,68002,73002,644417 992 400
14 déc. 20232,69002,71002,68002,69002,605617 435 200
13 déc. 20232,66002,68002,64002,68002,59604 252 800
12 déc. 20232,64002,67002,64002,66002,57663 175 500
11 déc. 20232,64002,65002,62002,64002,55722 764 600
08 déc. 20232,64002,65002,62002,64002,55724 150 000
07 déc. 20232,67002,68002,64002,64002,55724 511 900
06 déc. 20232,68002,69002,66002,67002,58634 580 700
05 déc. 20232,68002,69002,66002,68002,59606 327 700
*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...