La bourse est fermée

Capital A Berhad (5099.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
0,9000+0,0550 (+6,51 %)
À la clôture : 04:59PM MYT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20240,84500,90000,84000,90000,900046 862 900
23 mai 20240,85500,86500,84000,84500,845011 166 500
21 mai 20240,86000,87000,84000,85000,850011 396 500
20 mai 20240,86500,87000,85000,85500,855011 875 200
17 mai 20240,84000,88000,83000,86000,860028 794 000
16 mai 20240,84000,86000,84000,84500,845017 918 700
15 mai 20240,86000,87000,84000,85000,850018 853 000
14 mai 20240,87000,87500,85000,86000,860013 882 500
13 mai 20240,87000,87500,85500,87000,870021 453 800
10 mai 20240,88000,88500,86000,86500,865019 335 900
09 mai 20240,87500,89000,87000,88000,880020 009 400
08 mai 20240,90500,93000,85500,87000,870073 814 200
07 mai 20240,84000,91500,84000,90000,900090 134 700
06 mai 20240,82000,84500,82000,84000,840022 109 500
03 mai 20240,81000,82500,80000,82500,825024 261 800
02 mai 20240,79500,82500,79500,81000,810028 326 500
30 avr. 20240,79500,81000,77500,79500,795041 471 600
29 avr. 20240,75000,79500,75000,79000,790066 923 500
26 avr. 20240,70000,77500,68500,73500,735066 758 400
25 avr. 20240,70000,71000,70000,70000,70005 612 200
24 avr. 20240,68500,70000,68500,69500,69506 773 000
23 avr. 20240,67500,69000,67000,68500,68505 976 300
22 avr. 20240,65500,67500,65500,67000,67006 800 800
19 avr. 20240,67000,67500,65000,65000,650014 379 500
18 avr. 20240,67500,68000,67000,67000,67004 129 100
17 avr. 20240,67500,67500,67000,67000,67006 082 000
16 avr. 20240,68000,68000,67000,67000,67006 841 000
15 avr. 20240,69500,69500,67500,68000,680014 645 500
12 avr. 20240,71000,71000,69500,70000,70005 151 600
09 avr. 20240,70000,71000,69500,71000,71008 195 600
08 avr. 20240,70500,70500,70000,70000,70005 379 300
05 avr. 20240,70500,71000,70000,70000,70004 105 100
04 avr. 20240,70500,71000,70000,70000,70003 719 900
03 avr. 20240,70500,71000,70000,70000,70002 654 100
02 avr. 20240,71500,71500,70000,70500,70504 973 500
01 avr. 20240,71500,72000,71000,71500,71505 903 700
29 mars 20240,70500,71500,70500,71000,71001 371 100
27 mars 20240,71500,71500,70000,71000,71006 677 800
26 mars 20240,70500,71500,70000,71500,71505 010 600
25 mars 20240,71000,71500,70000,70500,70504 525 000
22 mars 20240,71000,71500,70000,71000,71004 169 300
21 mars 20240,72000,72000,70500,70500,70504 549 000
20 mars 20240,71500,72500,71000,72000,72005 013 300
19 mars 20240,70000,71500,70000,71500,71505 799 200
18 mars 20240,70000,71000,70000,70000,70004 315 100
15 mars 20240,70000,70500,69500,70000,70004 126 100
14 mars 20240,69500,70500,69000,69500,69505 752 300
13 mars 20240,69500,70000,69000,69500,69503 797 200
12 mars 20240,68000,70000,68000,69500,69509 592 000
11 mars 20240,68500,68500,68000,68000,68003 484 300
08 mars 20240,67500,68500,67500,68000,68003 897 900
07 mars 20240,68000,68500,67500,67500,67505 568 100
06 mars 20240,68500,69000,67500,68000,68006 778 700
05 mars 20240,69000,69500,68000,68500,685010 068 500
04 mars 20240,68500,70000,68000,69000,69007 341 500
01 mars 20240,69000,69500,68000,68000,680020 745 000
29 févr. 20240,72500,74000,69000,69000,690028 469 000
28 févr. 20240,73000,73000,71500,71500,71508 292 300
27 févr. 20240,72000,73500,72000,72500,725012 221 100
26 févr. 20240,71500,72500,71000,72000,72006 575 800
23 févr. 20240,71000,72500,71000,71000,71007 278 200
22 févr. 20240,71000,71500,70500,71000,71005 817 000
21 févr. 20240,73500,73500,70500,71000,710011 146 300
20 févr. 20240,73500,74000,73000,73500,735011 315 000
19 févr. 20240,70500,74500,70000,73000,730017 513 200
16 févr. 20240,70500,71000,70000,70000,700010 887 200
15 févr. 20240,70000,71000,69500,70500,70508 822 900
14 févr. 20240,70000,70500,69500,70000,70006 170 400
13 févr. 20240,70500,70500,69500,70000,70003 980 800
09 févr. 20240,70500,71500,70000,70500,70502 561 300
08 févr. 20240,70000,71500,70000,70500,70504 395 600
07 févr. 20240,70000,71000,69500,70500,70505 361 200
06 févr. 20240,70500,71000,69500,70000,70005 631 700
05 févr. 20240,71500,72500,70500,70500,70506 080 600
02 févr. 20240,70500,72500,70000,71500,715012 103 400
31 janv. 20240,68500,71000,68000,70000,700017 070 500
30 janv. 20240,68000,68500,66500,68000,680010 352 500
29 janv. 20240,68000,68500,67000,68000,68009 369 800
26 janv. 20240,68000,69500,67500,68000,68008 677 300
24 janv. 20240,68000,68500,67500,68000,680010 564 800
23 janv. 20240,69000,69500,67000,68000,680011 171 500
22 janv. 20240,69000,72000,68500,69000,690022 083 600
19 janv. 20240,65500,69500,64000,68000,680037 190 100
18 janv. 20240,68500,69000,66000,66500,665025 986 000
17 janv. 20240,72500,73000,68000,69000,690036 633 600
16 janv. 20240,74000,74500,72500,72500,725015 359 400
15 janv. 20240,73500,75000,73000,73500,735012 340 200
12 janv. 20240,73500,75500,73000,73500,735023 496 000
11 janv. 20240,79000,79000,72500,73500,735061 021 400
10 janv. 20240,82000,82000,79000,79000,790035 038 100
09 janv. 20240,85500,86000,81500,82000,820040 918 700
08 janv. 20240,83500,86500,83500,84500,845040 090 500
05 janv. 20240,82500,84000,82000,83000,830018 012 800
04 janv. 20240,82500,83000,81500,82000,820015 345 700
03 janv. 20240,81500,83000,81000,82500,825012 768 800
02 janv. 20240,82500,82500,81500,81500,81507 925 200
29 déc. 20230,83000,83500,82000,82500,82508 717 600
28 déc. 20230,83500,83500,82500,83500,83504 508 000
27 déc. 20230,83500,84000,82500,83000,83007 079 200
26 déc. 20230,84500,84500,82000,83500,835014 574 600
*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...