La bourse ferme dans 4 h 42 min
CAC 40
8 017,39 +59,82 (+0,75 %) Euro Stoxx 50
4 959,53 +38,05 (+0,77 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0774 +0,0007 (+0,06 %) Gold future
2 328,80 +20,20 (+0,87 %) Bitcoin EUR
59 596,92 +490,41 (+0,83 %)
CSC Steel Holdings Berhad (5094.KL)
Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
À la clôture : 04:57PM MYT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 06 mai 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 413 400 |
| 03 mai 2024 | 1,4500 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 403 400 |
| 02 mai 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 188 500 |
| 30 avr. 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 231 200 |
| 29 avr. 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 856 100 |
| 26 avr. 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 74 700 |
| 25 avr. 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 152 500 |
| 24 avr. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 173 800 |
| 23 avr. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 183 100 |
| 22 avr. 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 190 300 |
| 19 avr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 155 200 |
| 18 avr. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 114 500 |
| 17 avr. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 172 900 |
| 16 avr. 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 629 400 |
| 15 avr. 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 190 300 |
| 12 avr. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 173 800 |
| 09 avr. 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 105 900 |
| 08 avr. 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 257 400 |
| 05 avr. 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 163 200 |
| 04 avr. 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 454 900 |
| 03 avr. 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 268 300 |
| 02 avr. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 206 200 |
| 01 avr. 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 284 100 |
| 29 mars 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 116 100 |
| 27 mars 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 182 000 |
| 26 mars 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 132 400 |
| 25 mars 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 682 200 |
| 22 mars 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 104 500 |
| 21 mars 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 190 600 |
| 20 mars 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 55 000 |
| 19 mars 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 137 800 |
| 18 mars 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 369 900 |
| 15 mars 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 99 300 |
| 14 mars 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 608 800 |
| 13 mars 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 93 600 |
| 12 mars 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 118 000 |
| 11 mars 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 107 600 |
| 08 mars 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 105 400 |
| 07 mars 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 243 300 |
| 06 mars 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 109 600 |
| 05 mars 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 49 300 |
| 04 mars 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 49 800 |
| 01 mars 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 141 400 |
| 29 févr. 2024 | 1,3000 | 1,3100 | 1,2900 | 1,3100 | 1,3100 | 125 800 |
| 28 févr. 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 229 200 |
| 27 févr. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 285 900 |
| 26 févr. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 326 800 |
| 23 févr. 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 1 738 200 |
| 22 févr. 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 194 400 |
| 21 févr. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 93 000 |
| 20 févr. 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 170 900 |
| 19 févr. 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 93 000 |
| 16 févr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 91 200 |
| 15 févr. 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 180 600 |
| 14 févr. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 83 400 |
| 13 févr. 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 33 900 |
| 09 févr. 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 68 600 |
| 08 févr. 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 256 700 |
| 07 févr. 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 115 200 |
| 06 févr. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 240 300 |
| 05 févr. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 25 200 |
| 02 févr. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 66 800 |
| 31 janv. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 39 700 |
| 30 janv. 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 162 100 |
| 29 janv. 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 64 100 |
| 26 janv. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 200 200 |
| 24 janv. 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 163 200 |
| 23 janv. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 36 000 |
| 22 janv. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 66 300 |
| 19 janv. 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 32 800 |
| 18 janv. 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 345 100 |
| 17 janv. 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 369 200 |
| 16 janv. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 154 000 |
| 15 janv. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 44 000 |
| 12 janv. 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 86 400 |
| 11 janv. 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 119 400 |
| 10 janv. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 218 200 |
| 09 janv. 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 189 200 |
| 08 janv. 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 189 600 |
| 05 janv. 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 247 900 |
| 04 janv. 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 218 400 |
| 03 janv. 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 40 100 |
| 02 janv. 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 137 900 |
| 29 déc. 2023 | 1,2300 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 143 200 |
| 28 déc. 2023 | 1,2300 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 153 400 |
| 27 déc. 2023 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 8 500 |
| 26 déc. 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 217 700 |
| 22 déc. 2023 | 1,2100 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 39 800 |
| 21 déc. 2023 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 139 200 |
| 20 déc. 2023 | 1,2300 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 42 700 |
| 19 déc. 2023 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 102 100 |
| 18 déc. 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 57 300 |
| 15 déc. 2023 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 270 500 |
| 14 déc. 2023 | 1,2100 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 78 700 |
| 13 déc. 2023 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 45 700 |
| 12 déc. 2023 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 62 100 |
| 11 déc. 2023 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 22 200 |
| 08 déc. 2023 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 293 300 |
| 07 déc. 2023 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 19 300 |
| 06 déc. 2023 | 1,2100 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 32 800 |
| *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...
