La bourse est fermée

Pecca Group Berhad (5271.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
1,3700+0,0300 (+2,24 %)
À la clôture : 04:59PM MYT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,34001,37001,33001,37001,37005 762 700
02 mai 20241,32001,34001,32001,34001,34002 642 800
30 avr. 20241,30001,32001,30001,32001,32002 924 200
29 avr. 20241,33001,34001,31001,31001,31002 144 400
26 avr. 20241,31001,34001,30001,33001,33002 974 500
25 avr. 20241,32001,32001,30001,30001,30001 622 700
24 avr. 20241,29001,31001,29001,31001,31002 555 600
23 avr. 20241,30001,31001,29001,29001,29002 109 900
22 avr. 20241,32001,33001,29001,29001,29003 420 100
19 avr. 20241,33001,33001,31001,32001,32001 522 900
18 avr. 20241,33001,34001,32001,33001,33001 765 000
17 avr. 20241,33001,34001,32001,33001,33001 289 000
16 avr. 20241,33001,33001,32001,33001,33002 008 300
15 avr. 20241,35001,35001,33001,33001,33005 222 500
12 avr. 20241,37001,37001,35001,35001,35004 842 900
09 avr. 20241,39001,40001,37001,37001,37002 741 900
08 avr. 20241,38001,39001,37001,39001,39002 644 100
05 avr. 20241,38001,40001,37001,38001,38002 127 500
04 avr. 20241,38001,39001,37001,38001,38002 207 400
03 avr. 20241,36001,38001,35001,38001,38004 348 300
02 avr. 20241,36001,37001,35001,37001,37003 116 000
01 avr. 20241,36001,37001,35001,36001,36003 739 000
29 mars 20241,35001,38001,35001,36001,36003 445 300
27 mars 20241,37001,37001,35001,35001,35004 023 900
26 mars 20241,38001,38001,35001,36001,36003 047 300
25 mars 20241,35001,38001,35001,38001,38003 059 600
22 mars 20241,38001,39001,35001,36001,36004 749 000
21 mars 20241,41001,41001,37001,38001,38003 899 700
20 mars 20241,36001,40001,36001,40001,40003 891 400
19 mars 20241,37001,38001,35001,36001,36003 540 200
18 mars 20241,42001,43001,36001,37001,37002 492 900
18 mars 20240.01 Dividende
15 mars 20241,42001,42001,40001,42001,41003 106 800
14 mars 20241,42001,43001,40001,42001,41002 106 100
13 mars 20241,41001,44001,41001,43001,41994 040 100
12 mars 20241,38001,41001,38001,41001,40013 640 800
11 mars 20241,39001,40001,38001,39001,38022 754 000
08 mars 20241,38001,40001,38001,39001,38021 665 800
07 mars 20241,36001,39001,35001,38001,37032 826 400
06 mars 20241,35001,37001,34001,37001,36042 100 300
05 mars 20241,33001,36001,33001,35001,34052 272 500
04 mars 20241,34001,35001,32001,34001,33063 302 300
01 mars 20241,34001,35001,33001,35001,34051 804 800
29 févr. 20241,35001,35001,32001,35001,34053 005 800
28 févr. 20241,35001,35001,33001,34001,33062 287 700
27 févr. 20241,37001,37001,34001,34001,33064 398 500
26 févr. 20241,38001,38001,34001,35001,34055 122 200
23 févr. 20241,37001,38001,36001,36001,35044 331 000
22 févr. 20241,36001,38001,34001,37001,36046 675 700
21 févr. 20241,38001,38001,36001,36001,35044 827 100
20 févr. 20241,38001,38001,36001,38001,37034 193 200
19 févr. 20241,38001,38001,36001,38001,37033 628 000
16 févr. 20241,39001,39001,37001,38001,37033 347 800
15 févr. 20241,38001,39001,37001,39001,38023 793 900
14 févr. 20241,37001,39001,37001,38001,37034 093 200
13 févr. 20241,37001,39001,36001,37001,36043 821 400
09 févr. 20241,34001,37001,34001,37001,36043 367 400
08 févr. 20241,33001,35001,32001,34001,33062 667 500
07 févr. 20241,30001,32001,30001,32001,31072 884 800
06 févr. 20241,30001,30001,28001,30001,29085 806 400
05 févr. 20241,29001,31001,29001,30001,29081 605 700
02 févr. 20241,31001,34001,29001,30001,29086 701 800
31 janv. 20241,32001,33001,31001,31001,30082 742 200
30 janv. 20241,33001,33001,32001,32001,31072 317 800
29 janv. 20241,34001,36001,33001,33001,32063 481 900
26 janv. 20241,36001,38001,34001,35001,34053 245 900
24 janv. 20241,37001,38001,35001,37001,36042 744 500
23 janv. 20241,35001,38001,35001,36001,35043 382 900
22 janv. 20241,34001,35001,32001,35001,34053 234 200
19 janv. 20241,33001,34001,31001,34001,33061 881 500
18 janv. 20241,31001,33001,28001,33001,32067 949 400
17 janv. 20241,32001,33001,30001,33001,32062 853 700
16 janv. 20241,34001,37001,31001,33001,32063 264 600
15 janv. 20241,31001,36001,30001,33001,32064 454 400
12 janv. 20241,28001,31001,26001,31001,30084 971 600
11 janv. 20241,26001,28001,25001,27001,26115 413 100
10 janv. 20241,28001,28001,25001,26001,25114 782 400
09 janv. 20241,29001,29001,25001,26001,25112 562 400
08 janv. 20241,29001,29001,25001,27001,26112 923 500
05 janv. 20241,30001,30001,28001,28001,27102 789 000
04 janv. 20241,29001,30001,28001,28001,27103 328 400
03 janv. 20241,30001,31001,29001,29001,28092 899 800
02 janv. 20241,31001,31001,29001,30001,29082 956 400
29 déc. 20231,32001,32001,29001,30001,29083 609 100
28 déc. 20231,31001,31001,30001,31001,30082 769 700
27 déc. 20231,32001,34001,31001,31001,30083 225 200
26 déc. 20231,32001,34001,31001,31001,30084 027 700
22 déc. 20231,31001,33001,30001,32001,31073 990 200
21 déc. 20231,30001,34001,28001,31001,30083 975 000
20 déc. 20231,34001,35001,29001,30001,29085 326 700
19 déc. 20231,32001,35001,32001,35001,34053 589 600
18 déc. 20231,33001,35001,32001,32001,31073 341 100
15 déc. 20231,34001,34001,31001,34001,33062 967 800
14 déc. 20231,35001,35001,32001,34001,33062 490 900
13 déc. 20231,32001,35001,29001,35001,34054 956 500
12 déc. 20231,33001,34001,32001,32001,31072 042 500
11 déc. 20231,33001,35001,32001,33001,32063 324 300
08 déc. 20231,34001,35001,33001,35001,34052 235 400
07 déc. 20231,35001,35001,33001,34001,33061 494 500
06 déc. 20231,33001,35001,32001,35001,34052 673 300
*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...