La bourse est fermée

Capital A Bhd (5099.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
0,7450-0,0100 (-1,32 %)
À la clôture : 04:58PM MYT
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 20230,75500,77000,73500,74500,745014 154 000
02 févr. 20230,74500,76000,74000,75500,75509 798 000
31 janv. 20230,75000,76000,74000,74500,74506 328 900
30 janv. 20230,75500,77000,74500,75000,750017 270 900
27 janv. 20230,72000,77500,72000,75000,750063 465 600
26 janv. 20230,71000,71500,70000,71000,71004 972 700
25 janv. 20230,70500,71000,69000,71000,71005 452 500
20 janv. 20230,70500,70500,69500,70500,70504 542 900
19 janv. 20230,69500,70500,69500,70500,70503 201 300
18 janv. 20230,69000,70000,69000,69500,69504 135 800
17 janv. 20230,71000,71500,69000,69000,69006 600 000
16 janv. 20230,70500,71500,70000,71000,71008 370 500
13 janv. 20230,70000,72500,70000,70000,700018 951 700
12 janv. 20230,69000,70000,68500,69500,69505 493 800
11 janv. 20230,68000,70000,67500,69000,69003 943 000
10 janv. 20230,71000,71500,67000,67500,675015 736 300
09 janv. 20230,71000,72500,70500,71000,710015 754 700
06 janv. 20230,70000,72500,70000,70500,705016 515 500
05 janv. 20230,66500,71000,66000,70000,700036 968 500
04 janv. 20230,64500,68000,64000,67000,670033 882 100
03 janv. 20230,63000,64500,62500,64500,645011 045 200
30 déc. 20220,61500,65000,61000,62500,625023 254 900
29 déc. 20220,62000,62000,61500,61500,61503 176 100
28 déc. 20220,61500,62000,61500,62000,62004 598 000
27 déc. 20220,60000,61500,60000,61500,61508 036 400
23 déc. 20220,60000,60500,59500,59500,59502 695 800
22 déc. 20220,60500,61500,60000,60000,60002 943 300
21 déc. 20220,60000,61000,59500,60500,60502 115 600
20 déc. 20220,59500,60500,59500,60000,60002 549 300
19 déc. 20220,59500,60500,59500,59500,59503 521 400
16 déc. 20220,60500,60500,59500,59500,59503 583 000
15 déc. 20220,61000,62000,60500,60500,60503 744 700
14 déc. 20220,61000,61500,60500,61000,61002 719 400
13 déc. 20220,59000,61500,59000,61000,610010 891 100
12 déc. 20220,59500,59500,59000,59000,59002 148 600
09 déc. 20220,59500,60000,59000,59500,59503 763 500
08 déc. 20220,58000,59000,57500,59000,59003 200 300
07 déc. 20220,58500,59000,57500,57500,57503 492 300
06 déc. 20220,57000,58500,56500,58500,58503 691 200
05 déc. 20220,56500,57000,56000,57000,57003 210 100
02 déc. 20220,56500,57000,56000,56000,56005 659 000
01 déc. 20220,58000,58000,56000,56000,560011 582 000
30 nov. 20220,60000,60000,58500,59000,59003 069 000
29 nov. 20220,57000,61500,57000,59500,595012 158 700
25 nov. 20220,57000,59500,56000,56000,560010 630 000
24 nov. 20220,56000,57500,56000,56500,565016 015 400
23 nov. 20220,56500,57500,56000,56000,56005 450 700
22 nov. 20220,57500,57500,56000,56000,56004 580 300
21 nov. 20220,57500,58000,57000,57000,57004 148 900
17 nov. 20220,58000,58000,57500,57500,57504 753 400
16 nov. 20220,59000,59000,58000,58000,58001 207 200
15 nov. 20220,58000,59000,57500,58500,58502 191 900
14 nov. 20220,59000,59500,57500,58000,58007 674 200
11 nov. 20220,59000,60000,58500,59000,59002 458 100
10 nov. 20220,58000,59000,58000,59000,59002 054 900
09 nov. 20220,59000,60500,58000,58000,58006 344 400
08 nov. 20220,59500,60000,58500,58500,58503 103 500
07 nov. 20220,59500,60000,59000,59500,59501 517 800
04 nov. 20220,59000,60000,59000,60000,60002 170 500
03 nov. 20220,59500,59500,58500,59000,59005 189 600
02 nov. 20220,59500,59500,59000,59500,59503 065 500
01 nov. 20220,60500,60500,59000,59500,59503 935 700
31 oct. 20220,61000,61500,60500,60500,60503 618 600
28 oct. 20220,62000,62000,60500,61000,61003 868 900
27 oct. 20220,62000,62000,61500,61500,61502 780 200
26 oct. 20220,62000,62000,61500,62000,62001 299 900
25 oct. 20220,62000,62500,61500,61500,61502 904 500
21 oct. 20220,61500,62000,61500,61500,61501 313 500
20 oct. 20220,61500,62000,61500,61500,61501 007 100
19 oct. 20220,61500,62000,61500,61500,61502 309 000
18 oct. 20220,61500,62000,61000,61500,61502 978 600
17 oct. 20220,61500,62000,61000,62000,62002 957 800
14 oct. 20220,61500,62000,61000,61500,61503 832 200
13 oct. 20220,62000,63000,61000,61000,61006 245 300
12 oct. 20220,62000,63000,61500,62000,62001 537 900
11 oct. 20220,63500,63500,62000,62000,62002 504 500
07 oct. 20220,64000,64500,63500,64000,64003 090 000
06 oct. 20220,64000,64500,63500,64000,64004 368 200
05 oct. 20220,63500,64500,63000,64000,64004 751 700
04 oct. 20220,63000,63500,62500,63500,63503 331 300
03 oct. 20220,62500,63000,62000,62500,62502 119 300
30 sept. 20220,61500,63000,61500,62500,62502 914 500
29 sept. 20220,63000,64000,61000,61000,61006 662 200
28 sept. 20220,64000,64000,62000,63000,63005 402 700
27 sept. 20220,64000,64500,63500,64000,64004 665 800
26 sept. 20220,64000,65000,63500,64000,64004 945 500
23 sept. 20220,64000,65000,63500,64000,64003 639 300
22 sept. 20220,63500,65000,63000,64000,64004 362 700
21 sept. 20220,63000,64000,62500,63500,63503 833 200
20 sept. 20220,61500,63500,61500,63500,63502 482 100
19 sept. 20220,61500,62000,60500,62000,62005 970 000
15 sept. 20220,63500,64500,62000,62000,62005 546 100
14 sept. 20220,64500,65000,63500,63500,63503 546 900
13 sept. 20220,63500,65000,63500,65000,65004 777 700
12 sept. 20220,64500,65000,63500,63500,63502 959 100
09 sept. 20220,63500,65500,63500,64500,64504 651 000
08 sept. 20220,62500,64000,62000,64000,64005 126 700
07 sept. 20220,61000,62500,60500,62500,62504 700 300
06 sept. 20220,61500,61500,61000,61500,61501 072 700
05 sept. 20220,62000,62500,60500,60500,60501 573 500
*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...