La bourse est fermée

Capital A Berhad (5099.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
0,6800-0,0100 (-1,45 %)
À la clôture : 04:56PM MYT
Durée:
02 mars 2023 - 02 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
22 déc. 20230,85000,85500,84000,85000,85006 239 900
21 déc. 20230,85000,85500,84500,84500,84503 616 500
20 déc. 20230,83500,85500,83500,85000,85006 564 500
19 déc. 20230,83500,84000,83000,83500,83506 995 100
18 déc. 20230,85500,87000,83000,83500,835019 802 600
15 déc. 20230,85500,86500,85000,86000,86009 107 600
14 déc. 20230,85000,86000,84500,85000,85006 988 500
13 déc. 20230,85000,87000,84000,85000,850013 847 300
12 déc. 20230,85000,85500,84500,85000,85004 242 600
11 déc. 20230,85000,85500,84000,85000,85006 373 900
08 déc. 20230,84500,86500,84000,85500,855012 568 200
07 déc. 20230,83000,84500,83000,84500,845011 740 900
06 déc. 20230,84000,84000,83000,83000,83005 249 000
05 déc. 20230,83500,84000,83000,83500,83507 182 900
04 déc. 20230,86000,86000,83000,83500,835023 187 300
01 déc. 20230,85000,87000,84000,86500,865018 551 400
30 nov. 20230,89000,90000,86500,87000,870016 996 000
29 nov. 20230,91000,91500,88500,89000,890020 993 200
28 nov. 20230,86500,92000,85500,91000,910043 026 000
27 nov. 20230,87500,88000,85500,86000,860017 534 300
24 nov. 20230,86000,88000,86000,87000,870015 673 900
23 nov. 20230,87000,87000,85000,86000,86009 119 800
22 nov. 20230,87000,88500,86000,86500,865052 432 100
21 nov. 20230,83000,86000,83000,83500,835029 575 500
20 nov. 20230,83000,84000,82500,83000,83006 706 000
17 nov. 20230,83000,84000,82500,83000,83006 883 800
16 nov. 20230,83500,83500,82500,82500,82504 702 500
15 nov. 20230,83500,84000,82500,83000,83007 724 700
14 nov. 20230,83500,84000,83000,83000,83005 861 900
10 nov. 20230,84000,84500,83000,83000,83007 876 800
09 nov. 20230,83000,84000,82500,84000,84006 461 800
08 nov. 20230,82500,83500,82000,82500,82506 636 700
07 nov. 20230,84000,84000,82500,82500,82509 647 500
06 nov. 20230,83500,85000,83500,84000,840015 764 400
03 nov. 20230,83000,84000,82500,83000,830013 787 500
02 nov. 20230,86500,87500,82000,82500,825033 338 000
01 nov. 20230,82500,83500,82000,82500,825010 540 500
31 oct. 20230,85000,85500,82500,82500,825012 295 700
30 oct. 20230,87000,87000,83500,84500,845015 281 500
27 oct. 20230,88000,88000,86500,87500,87505 638 900
26 oct. 20230,90500,91000,86500,88000,880022 063 500
25 oct. 20230,82500,90000,82000,89500,895032 177 800
24 oct. 20230,81000,83000,80000,82000,820015 694 000
23 oct. 20230,84000,84000,80000,81500,815020 268 300
20 oct. 20230,88000,88000,84000,84500,845021 625 300
19 oct. 20230,93000,93000,86000,88500,885036 831 700
18 oct. 20230,93500,94000,92500,93000,93005 766 500
17 oct. 20230,93500,94000,91500,93500,93507 520 100
16 oct. 20230,95000,95000,93000,93500,93505 395 500
13 oct. 20230,96000,96000,93500,94500,94508 405 200
12 oct. 20230,93500,97000,93500,95500,955010 085 200
11 oct. 20230,93500,95000,93000,93000,93008 893 300
10 oct. 20230,92500,94500,92500,93500,93506 483 700
09 oct. 20230,93500,94000,92000,92500,92506 056 600
06 oct. 20230,95000,95500,93000,94500,945014 175 000
*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...