5099.KL - Capital A Berhad

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 20230,79000,79500,76500,78000,780010 818 800
02 juin 20230,75500,79500,75500,79000,790013 634 000
01 juin 20230,77500,78000,75000,75500,755015 769 400
31 mai 2023------
30 mai 2023------
29 mai 20230,80000,81000,79000,79000,79008 093 100
26 mai 20230,78500,80500,78000,79500,795019 913 200
25 mai 20230,78500,80000,78000,78000,78006 905 100
24 mai 20230,77000,80000,77000,79000,79009 103 600
23 mai 20230,79000,79500,76500,77500,77508 528 600
22 mai 20230,78500,80500,78500,79000,790021 650 700
19 mai 20230,77500,78500,77500,78500,78505 869 700
18 mai 20230,78000,78500,76500,77500,77506 729 500
17 mai 20230,77500,79000,77500,77500,775015 780 200
16 mai 20230,76000,78000,75500,77500,77509 905 500
15 mai 20230,76500,77000,75500,75500,75507 604 200
12 mai 20230,75500,76500,75000,76500,76503 411 100
11 mai 20230,75500,76500,75000,75000,75005 089 500
10 mai 20230,78000,81000,75500,76000,760028 776 600
09 mai 20230,77500,78500,77000,78000,78008 496 000
08 mai 20230,77000,77500,75500,77000,77008 789 200
05 mai 20230,76500,77000,75500,76500,76503 456 000
03 mai 20230,77000,77000,75500,76500,76503 962 400
02 mai 20230,77000,78000,76000,77000,77007 699 200
28 avr. 20230,75000,76500,74500,76000,76009 025 200
27 avr. 20230,75000,75000,74500,75000,75007 635 100
26 avr. 20230,77000,77000,74000,74500,74507 521 700
25 avr. 20230,75500,77500,75000,77500,77509 186 100
20 avr. 20230,73000,75500,73000,75500,75509 955 000
19 avr. 20230,74000,75000,73000,73000,730014 783 500
18 avr. 20230,78500,78500,74500,74500,745016 329 100
17 avr. 20230,79000,79000,78000,78000,78004 812 300
14 avr. 20230,79000,79000,78000,78500,78503 460 900
13 avr. 20230,80500,80500,78000,79000,790044 435 600
12 avr. 20230,80000,81000,79500,81000,810012 843 800
11 avr. 20230,79500,80500,79000,79500,79508 885 500
10 avr. 20230,80000,81500,78500,79000,790023 484 000
07 avr. 20230,79000,80500,78500,80000,800019 576 500
06 avr. 20230,76500,79500,76500,79000,790014 126 100
05 avr. 20230,77000,77000,75500,77000,77007 137 700
04 avr. 20230,78500,79000,76500,77000,77008 062 000
03 avr. 20230,77500,79500,77500,78500,785017 953 900
31 mars 20230,75000,78000,75000,77000,770010 618 000
30 mars 20230,75500,76000,74500,75500,75506 808 600
29 mars 20230,74500,76500,74000,75000,750011 676 700
28 mars 20230,73000,75500,73000,74000,740019 535 800
27 mars 20230,74000,75000,72500,72500,725010 525 200
24 mars 20230,75500,76000,72000,74000,740025 401 700
23 mars 20230,77500,77500,75000,75000,750033 684 800
22 mars 20230,78000,78500,76000,77500,775041 769 900
21 mars 20230,80500,81000,76500,77500,775033 869 300
20 mars 20230,83000,85500,79500,80000,800046 969 200
17 mars 20230,78000,88000,78000,83000,8300167 780 700
16 mars 20230,79000,81000,76500,77500,775053 830 300
15 mars 20230,76500,80000,76500,80000,800025 917 900
14 mars 20230,78000,80000,75000,75500,755039 096 000
13 mars 20230,80500,80500,78000,78000,780032 636 100
10 mars 20230,82000,83000,80000,81000,810029 168 200
09 mars 20230,81000,84000,81000,82000,820034 479 700
08 mars 20230,76500,86500,76000,81000,8100109 459 200
07 mars 20230,74000,78000,74000,77000,770054 376 400
06 mars 20230,74000,75000,73000,74000,740015 612 200
03 mars 20230,70500,74000,70500,73500,735020 132 100
02 mars 20230,71000,71500,70000,70000,70006 239 500
01 mars 20230,72000,73500,70000,71000,710028 575 700
28 févr. 20230,69500,70000,68500,69000,69005 558 300
27 févr. 20230,70000,71000,68500,69500,69507 471 900
24 févr. 20230,69000,70000,68000,70000,70006 535 200
23 févr. 20230,71500,71500,68500,69000,69007 529 100
22 févr. 20230,68500,74000,68500,70500,705040 450 600
21 févr. 20230,68000,69000,67000,67000,67006 314 300
20 févr. 20230,69500,69500,67500,67500,67509 637 300
17 févr. 20230,70500,71000,69500,69500,69503 316 900
16 févr. 20230,70000,71000,70000,70500,70503 531 400
15 févr. 20230,70000,71000,70000,70000,70002 386 700
14 févr. 20230,68500,70500,68500,69500,69505 039 400
13 févr. 20230,71000,71000,68000,68000,68008 893 400
10 févr. 20230,70000,71500,70000,70500,70504 878 700
09 févr. 20230,70000,71000,70000,70000,70006 614 600
08 févr. 20230,73000,74000,70000,70500,70509 772 500
07 févr. 20230,74500,74500,72500,72500,72507 266 200
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
*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...