Marchés français ouverture 6 h 14 min

CTOS Digital Berhad (5301.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
1,4600-0,0200 (-1,35 %)
À la clôture : 04:50PM MYT
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20241,47001,49001,45001,46001,46003 878 400
26 juin 20241,48001,51001,48001,48001,48005 563 600
25 juin 20241,45001,49001,44001,48001,48008 512 800
24 juin 20241,47001,47001,43001,45001,45004 384 500
21 juin 20241,44001,47001,42001,47001,47006 164 200
20 juin 20241,44001,45001,43001,44001,44002 728 300
19 juin 20241,44001,46001,43001,44001,44005 025 600
18 juin 20241,44001,45001,42001,45001,45006 981 500
14 juin 20241,45001,46001,43001,44001,44003 359 300
13 juin 20241,45001,47001,44001,45001,45006 366 400
12 juin 20241,41001,45001,40001,45001,45009 009 900
11 juin 20241,41001,41001,40001,41001,41005 799 600
10 juin 20241,40001,42001,39001,42001,42004 700 800
07 juin 20241,40001,41001,39001,41001,41003 394 500
06 juin 20241,39001,40001,38001,39001,39001 811 900
05 juin 20241,39001,40001,38001,39001,39003 131 900
04 juin 20241,40001,40001,38001,38001,38003 228 900
31 mai 20241,38001,40001,37001,40001,40005 235 600
31 mai 20240.0064 Dividende
30 mai 20241,38001,39001,37001,39001,38361 090 100
29 mai 20241,37001,40001,37001,39001,38364 448 400
28 mai 20241,38001,38001,36001,37001,36373 072 500
27 mai 20241,37001,39001,36001,37001,36372 174 300
24 mai 20241,37001,38001,36001,36001,353717 338 100
23 mai 20241,37001,39001,36001,37001,36379 880 900
21 mai 20241,37001,38001,36001,37001,36375 543 200
20 mai 20241,37001,38001,36001,37001,36376 760 000
17 mai 20241,37001,39001,37001,37001,36375 865 300
16 mai 20241,37001,38001,36001,37001,36373 558 300
15 mai 20241,36001,38001,34001,36001,35379 447 300
14 mai 20241,36001,37001,34001,35001,34385 014 200
13 mai 20241,37001,38001,34001,35001,34386 999 500
10 mai 20241,37001,38001,36001,37001,36373 917 700
09 mai 20241,40001,40001,35001,37001,363711 306 000
08 mai 20241,43001,46001,39001,40001,393630 539 100
07 mai 20241,40001,41001,39001,40001,39362 747 200
06 mai 20241,43001,43001,39001,39001,38363 012 200
03 mai 20241,43001,44001,41001,42001,41354 510 900
02 mai 20241,40001,44001,40001,42001,41354 656 700
30 avr. 20241,40001,41001,38001,41001,40351 817 100
29 avr. 20241,41001,41001,38001,40001,39362 680 800
26 avr. 20241,37001,40001,37001,40001,39368 812 000
25 avr. 20241,41001,41001,37001,37001,3637918 700
24 avr. 20241,40001,42001,39001,40001,39369 764 400
23 avr. 20241,39001,39001,36001,39001,38363 664 200
22 avr. 20241,34001,39001,32001,39001,38369 455 800
19 avr. 20241,34001,36001,32001,33001,32396 321 300
18 avr. 20241,34001,35001,33001,34001,33381 352 500
17 avr. 20241,35001,36001,32001,34001,33382 752 800
16 avr. 20241,35001,35001,31001,35001,34384 662 300
15 avr. 20241,37001,37001,34001,35001,34383 331 100
12 avr. 20241,38001,38001,36001,37001,36371 529 700
09 avr. 20241,36001,38001,36001,38001,3736969 500
08 avr. 20241,38001,39001,35001,37001,36373 150 300
05 avr. 20241,39001,40001,38001,38001,37362 288 100
04 avr. 20241,40001,40001,37001,39001,38364 996 100
03 avr. 20241,40001,43001,38001,39001,383614 819 800
02 avr. 20241,37001,41001,37001,41001,403518 639 900
01 avr. 20241,35001,38001,34001,36001,353714 726 700
29 mars 20241,34001,35001,31001,32001,31397 804 100
27 mars 20241,29001,37001,27001,34001,333825 614 700
26 mars 20241,28001,29001,26001,28001,27419 937 700
25 mars 20241,29001,31001,27001,27001,26425 612 300
22 mars 20241,29001,30001,27001,29001,28417 383 400
21 mars 20241,30001,30001,28001,29001,28417 379 300
20 mars 20241,32001,33001,27001,30001,294011 238 100
19 mars 20241,32001,33001,30001,31001,304018 632 400
18 mars 20241,34001,35001,31001,31001,30409 722 100
15 mars 20241,29001,34001,28001,34001,333835 301 900
14 mars 20241,31001,32001,26001,28001,274156 761 100
13 mars 20241,28001,32001,23001,28001,274171 015 700
12 mars 20241,40001,40001,06001,25001,2442247 506 700
11 mars 20241,47001,47001,44001,45001,44331 158 600
08 mars 20241,46001,47001,45001,46001,45332 973 800
07 mars 20241,46001,46001,43001,46001,45338 371 100
06 mars 20241,47001,49001,46001,47001,46323 521 000
05 mars 20241,47001,48001,46001,47001,46321 642 300
04 mars 20241,49001,49001,46001,49001,48312 113 800
01 mars 20241,50001,51001,48001,48001,47321 826 800
29 févr. 20241,48001,51001,47001,51001,50306 347 000
28 févr. 20241,49001,49001,47001,48001,47321 718 100
27 févr. 20241,47001,49001,46001,49001,48311 176 200
27 févr. 20240.01706 Dividende
26 févr. 20241,48001,49001,45001,48001,45626 080 000
23 févr. 20241,49001,50001,45001,47001,44646 981 700
22 févr. 20241,48001,50001,47001,49001,46603 800 700
21 févr. 20241,49001,51001,45001,48001,45628 259 900
20 févr. 20241,48001,51001,48001,49001,46603 826 500
19 févr. 20241,48001,49001,46001,48001,45627 852 800
16 févr. 20241,49001,53001,47001,48001,456212 275 000
15 févr. 20241,49001,53001,47001,49001,466015 008 200
14 févr. 20241,51001,52001,47001,48001,45629 082 900
13 févr. 20241,53001,55001,52001,52001,495610 068 600
09 févr. 20241,51001,54001,51001,53001,50548 836 000
08 févr. 20241,50001,54001,50001,51001,485712 057 000
07 févr. 20241,49001,50001,48001,49001,46608 731 800
06 févr. 20241,51001,52001,47001,49001,46607 727 800
05 févr. 20241,48001,52001,48001,50001,475910 872 400
02 févr. 20241,44001,51001,44001,48001,456228 113 300
31 janv. 20241,41001,42001,40001,41001,38734 320 000
*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...