La bourse ferme dans 5 h 12 min

Hartalega Holdings Berhad (5168.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,6900+0,0200 (+0,75 %)
À la clôture : 04:59PM MYT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 20242,68002,69002,66002,69002,69002 271 100
17 avr. 20242,64002,72002,63002,67002,67005 000 100
16 avr. 20242,67002,67002,61002,63002,63003 953 200
15 avr. 20242,72002,73002,66002,67002,67003 419 700
12 avr. 20242,78002,79002,72002,72002,72003 534 100
09 avr. 20242,80002,81002,75002,78002,78002 459 800
08 avr. 20242,80002,83002,79002,80002,80002 251 200
05 avr. 20242,76002,81002,76002,78002,78002 746 200
04 avr. 20242,78002,83002,76002,76002,76005 086 000
03 avr. 20242,81002,85002,77002,77002,77002 999 000
02 avr. 20242,69002,84002,69002,82002,82003 792 600
01 avr. 20242,75002,75002,69002,69002,69001 757 800
29 mars 20242,77002,79002,73002,75002,75001 436 800
27 mars 20242,74002,78002,73002,75002,75004 215 200
26 mars 20242,67002,76002,65002,74002,74003 598 900
25 mars 20242,66002,69002,64002,67002,67001 482 200
22 mars 20242,66002,67002,61002,66002,66002 124 700
21 mars 20242,70002,70002,64002,66002,66003 857 600
20 mars 20242,53002,68002,53002,67002,67007 557 100
19 mars 20242,53002,54002,51002,53002,53002 720 500
18 mars 20242,56002,57002,50002,53002,53003 384 900
15 mars 20242,62002,62002,56002,57002,57005 859 300
14 mars 20242,55002,63002,54002,60002,60004 465 900
13 mars 20242,55002,58002,50002,55002,55002 003 200
12 mars 20242,44002,57002,44002,55002,55006 254 800
11 mars 20242,42002,45002,40002,43002,43005 889 500
08 mars 20242,43002,46002,41002,41002,41002 999 600
07 mars 20242,47002,48002,41002,43002,43002 773 300
06 mars 20242,47002,47002,40002,47002,47004 424 400
05 mars 20242,50002,52002,46002,47002,47002 068 400
04 mars 20242,53002,53002,48002,50002,50003 183 200
01 mars 20242,51002,58002,51002,55002,55002 725 100
29 févr. 20242,55002,57002,51002,51002,51003 644 800
28 févr. 20242,61002,61002,52002,56002,56002 706 700
27 févr. 20242,61002,63002,58002,60002,60001 641 100
26 févr. 20242,61002,64002,59002,61002,61002 736 100
23 févr. 20242,70002,71002,60002,61002,61002 133 600
22 févr. 20242,65002,72002,63002,70002,70002 871 500
21 févr. 20242,62002,69002,59002,62002,62004 779 700
20 févr. 20242,60002,65002,56002,63002,63003 013 700
19 févr. 20242,58002,61002,55002,60002,60003 137 500
16 févr. 20242,60002,64002,58002,58002,58002 471 900
15 févr. 20242,58002,62002,56002,60002,60002 325 200
14 févr. 20242,59002,61002,55002,58002,58003 956 900
13 févr. 20242,60002,64002,59002,60002,60007 350 800
09 févr. 20242,62002,63002,57002,60002,60005 962 600
08 févr. 20242,60002,63002,56002,62002,62006 764 600
07 févr. 20242,64002,64002,51002,60002,600024 389 900
06 févr. 20242,75002,80002,62002,66002,660013 449 100
05 févr. 20242,77002,85002,74002,75002,75006 689 200
02 févr. 20242,71002,77002,70002,76002,76005 825 600
31 janv. 20242,75002,77002,66002,74002,740012 707 600
30 janv. 20242,75002,78002,71002,75002,75005 581 100
29 janv. 20242,82002,86002,74002,74002,74009 122 400
26 janv. 20242,75002,84002,73002,81002,810011 044 700
24 janv. 20242,74002,82002,72002,74002,74008 184 200
23 janv. 20242,78002,79002,73002,73002,73005 769 100
22 janv. 20242,80002,82002,73002,77002,77008 403 700
19 janv. 20242,75002,81002,72002,79002,79006 693 000
18 janv. 20242,78002,80002,71002,75002,75007 553 400
17 janv. 20242,80002,80002,73002,78002,78008 841 400
16 janv. 20242,77002,86002,77002,80002,800010 362 500
15 janv. 20242,85002,88002,77002,77002,77007 769 700
12 janv. 20242,91002,93002,85002,85002,85006 236 200
11 janv. 20242,90002,97002,90002,92002,92002 675 300
10 janv. 20243,00003,04002,89002,91002,91006 157 700
09 janv. 20243,02003,04002,96003,01003,010010 832 400
08 janv. 20242,94003,05002,90003,02003,020017 882 000
05 janv. 20242,85002,96002,79002,95002,950018 968 400
04 janv. 20242,87002,90002,83002,84002,84009 224 600
03 janv. 20242,72002,88002,71002,88002,880015 925 900
02 janv. 20242,72002,74002,66002,69002,69004 020 800
29 déc. 20232,76002,78002,70002,70002,70006 597 500
28 déc. 20232,78002,81002,73002,74002,74006 616 700
27 déc. 20232,75002,81002,73002,77002,77007 479 900
26 déc. 20232,65002,76002,60002,75002,750011 007 600
22 déc. 20232,66002,68002,63002,65002,65003 316 400
21 déc. 20232,61002,71002,58002,65002,65007 525 500
20 déc. 20232,68002,72002,60002,63002,63009 309 500
19 déc. 20232,75002,76002,64002,68002,680012 814 700
18 déc. 20232,70002,86002,70002,75002,750029 962 500
15 déc. 20232,74002,76002,63002,69002,690026 236 600
14 déc. 20232,53002,79002,50002,76002,760032 384 100
13 déc. 20232,30002,55002,30002,53002,530017 170 900
12 déc. 20232,37002,38002,29002,29002,290010 213 100
11 déc. 20232,34002,40002,33002,37002,37003 290 400
08 déc. 20232,33002,35002,31002,33002,33005 005 900
07 déc. 20232,37002,39002,32002,33002,33005 178 100
06 déc. 20232,45002,46002,37002,37002,37006 839 700
05 déc. 20232,47002,49002,44002,45002,45007 310 200
04 déc. 20232,47002,49002,43002,45002,45005 423 100
01 déc. 20232,43002,49002,40002,46002,46006 537 600
30 nov. 20232,41002,45002,36002,40002,400014 607 200
29 nov. 20232,53002,53002,44002,45002,45009 832 700
28 nov. 20232,51002,58002,46002,53002,530010 428 300
27 nov. 20232,53002,57002,47002,50002,50006 057 000
24 nov. 20232,62002,64002,51002,52002,520016 414 800
23 nov. 20232,48002,63002,47002,62002,620017 389 500
22 nov. 20232,42002,49002,36002,49002,49007 255 700
21 nov. 20232,40002,45002,38002,44002,44005 281 100
*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...