La bourse est fermée

AirAsia X Berhad (5238.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
1,5000+0,0400 (+2,74 %)
À la clôture : 04:58PM MYT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,46001,50001,46001,50001,50001 277 800
27 juin 20241,46001,48001,46001,46001,4600316 400
26 juin 20241,48001,48001,46001,46001,4600732 900
25 juin 20241,49001,49001,47001,48001,4800721 500
24 juin 20241,49001,51001,48001,48001,48001 001 900
21 juin 20241,49001,50001,48001,49001,4900923 300
20 juin 20241,51001,52001,46001,49001,49001 453 400
19 juin 20241,51001,54001,48001,50001,50001 699 500
18 juin 20241,50001,51001,49001,50001,5000858 200
14 juin 20241,50001,50001,49001,50001,5000566 600
13 juin 20241,50001,52001,49001,49001,4900956 200
12 juin 20241,52001,54001,49001,50001,50001 585 800
11 juin 20241,47001,54001,47001,52001,52001 818 600
10 juin 20241,51001,51001,46001,47001,47001 888 800
07 juin 20241,53001,53001,50001,51001,51001 408 900
06 juin 20241,52001,53001,51001,53001,53001 074 700
05 juin 20241,52001,54001,52001,52001,5200780 900
04 juin 20241,55001,56001,52001,52001,52001 078 000
31 mai 20241,58001,61001,53001,55001,55001 565 100
30 mai 20241,60001,61001,57001,58001,58001 205 000
29 mai 20241,65001,65001,58001,60001,60001 456 800
28 mai 20241,69001,71001,63001,65001,650011 709 000
27 mai 20241,60001,60001,56001,56001,56002 384 100
24 mai 20241,56001,60001,53001,59001,59004 071 500
23 mai 20241,57001,59001,54001,56001,56001 206 900
21 mai 20241,56001,58001,54001,57001,5700981 000
20 mai 20241,59001,62001,55001,56001,56002 736 900
17 mai 20241,53001,61001,51001,59001,59003 715 700
16 mai 20241,54001,56001,51001,53001,53001 738 400
15 mai 20241,55001,57001,52001,54001,54002 081 700
14 mai 20241,56001,59001,55001,55001,55001 491 700
13 mai 20241,56001,58001,55001,56001,56002 028 500
10 mai 20241,57001,59001,54001,55001,55002 686 500
09 mai 20241,57001,60001,57001,57001,57002 044 100
08 mai 20241,63001,70001,53001,57001,570013 228 300
07 mai 20241,51001,64001,51001,62001,620016 982 700
06 mai 20241,50001,53001,49001,51001,51003 909 000
03 mai 20241,50001,52001,46001,49001,49004 474 500
02 mai 20241,50001,53001,48001,50001,50004 670 500
30 avr. 20241,53001,53001,46001,50001,50007 938 300
29 avr. 20241,39001,55001,39001,53001,530019 247 600
26 avr. 20241,20001,40001,14001,37001,370019 311 500
25 avr. 20241,25001,28001,20001,21001,21004 084 200
24 avr. 20241,21001,27001,20001,24001,24002 621 300
23 avr. 20241,18001,22001,18001,19001,19002 029 100
22 avr. 20241,19001,20001,15001,18001,18003 424 500
19 avr. 20241,25001,26001,19001,20001,20003 416 100
18 avr. 20241,26001,27001,24001,25001,2500771 500
17 avr. 20241,25001,28001,25001,26001,2600879 800
16 avr. 20241,30001,30001,24001,25001,25002 376 800
15 avr. 20241,33001,33001,28001,30001,30002 515 900
12 avr. 20241,32001,35001,31001,33001,3300705 800
09 avr. 20241,30001,32001,29001,31001,31001 350 600
08 avr. 20241,31001,32001,30001,30001,30001 943 100
05 avr. 20241,32001,32001,30001,31001,31001 579 900
04 avr. 20241,32001,32001,30001,32001,32002 333 500
03 avr. 20241,32001,33001,30001,32001,32001 549 400
02 avr. 20241,35001,35001,32001,33001,33002 208 300
01 avr. 20241,33001,37001,33001,35001,35001 210 300
29 mars 20241,35001,36001,33001,33001,3300494 300
27 mars 20241,38001,39001,34001,34001,34001 436 700
26 mars 20241,37001,38001,36001,38001,3800773 600
25 mars 20241,37001,37001,35001,37001,3700467 000
22 mars 20241,40001,40001,36001,37001,37002 320 000
21 mars 20241,40001,43001,39001,39001,39001 771 200
20 mars 20241,38001,40001,38001,39001,3900900 100
19 mars 20241,39001,43001,37001,38001,38001 757 500
18 mars 20241,38001,43001,36001,39001,39002 574 300
15 mars 20241,34001,39001,33001,37001,37002 528 100
14 mars 20241,36001,36001,33001,33001,33001 072 100
13 mars 20241,36001,37001,34001,36001,36001 464 800
12 mars 20241,32001,38001,32001,36001,36001 458 200
11 mars 20241,33001,35001,32001,32001,32001 335 200
08 mars 20241,35001,37001,32001,33001,33001 901 300
07 mars 20241,29001,39001,29001,34001,34004 862 000
06 mars 20241,38001,38001,28001,29001,29007 450 900
05 mars 20241,46001,47001,37001,38001,38005 785 600
04 mars 20241,48001,51001,43001,48001,48003 570 600
01 mars 20241,64001,64001,30001,50001,500025 629 400
29 févr. 20241,80001,82001,69001,70001,70004 362 700
28 févr. 20241,75001,87001,75001,78001,78006 675 400
27 févr. 20241,67001,77001,67001,75001,75003 273 100
26 févr. 20241,65001,68001,64001,67001,6700840 200
23 févr. 20241,64001,66001,64001,64001,64001 108 700
22 févr. 20241,66001,66001,64001,64001,6400989 400
21 févr. 20241,66001,67001,65001,66001,6600654 200
20 févr. 20241,71001,71001,65001,66001,66002 752 500
19 févr. 20241,66001,73001,66001,69001,69003 610 000
16 févr. 20241,67001,68001,65001,66001,66001 141 500
15 févr. 20241,66001,68001,65001,67001,67001 649 400
14 févr. 20241,67001,69001,66001,66001,66001 054 800
13 févr. 20241,65001,68001,65001,66001,6600572 200
09 févr. 20241,63001,69001,63001,65001,65001 433 200
08 févr. 20241,64001,65001,63001,63001,6300575 800
07 févr. 20241,66001,67001,63001,64001,64001 221 800
06 févr. 20241,67001,68001,65001,66001,6600810 700
05 févr. 20241,68001,68001,65001,67001,6700890 800
02 févr. 20241,70001,73001,67001,67001,67002 515 900
31 janv. 20241,67001,75001,67001,69001,69001 933 800
30 janv. 20241,70001,72001,66001,68001,68001 612 900
*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...