Marchés français ouverture 3 h 16 min

IGB Berhad (5606.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,4800-0,0100 (-0,40 %)
À partir de 09:09AM MYT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,48002,48002,48002,48002,48001 000
30 avr. 20242,48002,49002,47002,49002,49009 200
29 avr. 20242,49002,49002,47002,49002,490014 800
26 avr. 20242,49002,49002,48002,49002,4900144 800
25 avr. 20242,49002,49002,49002,49002,4900963 100
24 avr. 20242,49002,50002,49002,49002,4900808 400
23 avr. 20242,48002,50002,48002,48002,48004 422 200
22 avr. 20242,46002,49002,46002,49002,490036 000
19 avr. 20242,46002,46002,46002,46002,460028 900
18 avr. 20242,47002,47002,45002,46002,46002 077 800
17 avr. 20242,49002,52002,49002,52002,520010 400
16 avr. 20242,40002,45002,40002,43002,430063 100
15 avr. 20242,45002,46002,45002,46002,460041 600
12 avr. 20242,48002,48002,48002,48002,4800-
09 avr. 20242,48002,49002,48002,48002,480058 600
08 avr. 20242,45002,50002,45002,46002,4600115 100
05 avr. 20242,45002,45002,45002,45002,450010 700
04 avr. 20242,45002,46002,45002,46002,460013 800
03 avr. 20242,45002,46002,45002,45002,450048 500
02 avr. 20242,44002,45002,44002,44002,440013 900
01 avr. 20242,45002,46002,44002,45002,450033 600
29 mars 20242,43002,43002,43002,43002,4300-
27 mars 20242,43002,43002,43002,43002,4300-
26 mars 20242,43002,43002,43002,43002,43004 000
25 mars 20242,50002,50002,50002,50002,5000-
22 mars 20242,50002,50002,50002,50002,50001 300
21 mars 20242,49002,50002,47002,50002,500040 200
20 mars 20242,45002,48002,43002,47002,470079 400
19 mars 20242,42002,45002,42002,45002,450067 200
18 mars 20242,40002,43002,40002,43002,430010 300
15 mars 20242,44002,46002,40002,40002,400079 800
14 mars 20242,41002,46002,41002,46002,4600104 900
13 mars 20242,45002,45002,44002,44002,440041 500
12 mars 20242,44002,45002,40002,44002,440049 100
11 mars 20242,44002,46002,44002,45002,450034 500
08 mars 20242,40002,43002,39002,43002,43008 000
07 mars 20242,41002,45002,41002,43002,4300119 200
06 mars 20242,41002,42002,39002,42002,420067 900
05 mars 20242,38002,41002,38002,41002,410037 200
04 mars 20242,40002,42002,38002,38002,380056 400
01 mars 20242,38002,38002,38002,38002,380026 500
29 févr. 20242,39002,40002,37002,38002,380087 500
28 févr. 20242,38002,40002,37002,38002,380043 300
27 févr. 20242,38002,39002,34002,36002,360025 400
26 févr. 20242,40002,40002,38002,39002,390032 700
23 févr. 20242,35002,38002,35002,36002,360021 300
22 févr. 20242,35002,35002,35002,35002,35005 000
21 févr. 20242,38002,38002,34002,34002,34007 000
20 févr. 20242,28002,39002,28002,39002,3900700
19 févr. 20242,38002,38002,33002,33002,330019 700
16 févr. 20242,32002,32002,32002,32002,3200-
15 févr. 20242,32002,33002,32002,32002,320035 000
14 févr. 20242,29002,30002,29002,30002,300011 000
13 févr. 20242,32002,32002,32002,32002,32007 900
09 févr. 20242,32002,32002,32002,32002,3200-
08 févr. 20242,32002,32002,32002,32002,3200-
07 févr. 20242,30002,32002,30002,32002,320063 100
06 févr. 20242,28002,37002,28002,37002,37007 100
05 févr. 20242,36002,36002,28002,28002,280029 100
02 févr. 20242,26002,33002,26002,32002,320013 900
31 janv. 20242,29002,38002,29002,38002,380011 300
30 janv. 20242,31002,31002,26002,28002,28007 700
29 janv. 20242,30002,31002,30002,31002,310027 100
26 janv. 20242,31002,38002,30002,38002,380016 900
24 janv. 20242,30002,30002,30002,30002,30001 000
23 janv. 20242,30002,30002,29002,29002,290020 200
22 janv. 20242,28002,29002,27002,28002,280057 300
19 janv. 20242,27002,28002,27002,28002,280029 400
18 janv. 20242,26002,28002,26002,27002,2700195 700
17 janv. 20242,27002,27002,26002,26002,2600121 200
16 janv. 20242,27002,27002,27002,27002,2700152 000
15 janv. 20242,23002,30002,23002,30002,300045 300
12 janv. 20242,23002,23002,23002,23002,23003 400
11 janv. 20242,20002,23002,20002,22002,220022 100
10 janv. 20242,22002,23002,22002,23002,23001 700
09 janv. 20242,27002,27002,25002,25002,250019 900
08 janv. 20242,22002,22002,22002,22002,220034 700
05 janv. 20242,26002,26002,26002,26002,2600-
04 janv. 20242,20002,26002,19002,26002,260018 700
03 janv. 20242,20002,20002,20002,20002,2000344 600
02 janv. 20242,19002,20002,19002,20002,20007 100
29 déc. 20232,21002,21002,20002,20002,200026 600
28 déc. 20232,21002,21002,20002,20002,2000181 100
27 déc. 20232,19002,19002,19002,19002,1900-
26 déc. 20232,19002,19002,19002,19002,1900-
22 déc. 20232,22002,23002,19002,19002,1900609 900
21 déc. 20232,26002,26002,25002,25002,25003 600
20 déc. 20232,24002,24002,24002,24002,2400-
19 déc. 20232,30002,30002,23002,24002,2400331 800
18 déc. 20232,25002,45002,24002,45002,450016 900
15 déc. 20232,26002,28002,20002,21002,2100452 000
14 déc. 20232,28002,28002,25002,27002,2700117 700
13 déc. 20232,30002,31002,28002,28002,280059 400
12 déc. 20232,32002,32002,30002,31002,310018 200
11 déc. 20232,26002,34002,26002,30002,300081 100
11 déc. 20230.02 Dividende
08 déc. 20232,40002,45002,40002,42002,4000194 000
07 déc. 20232,38002,38002,37002,38002,360314 600
06 déc. 20232,37002,37002,37002,37002,3504-
05 déc. 20232,35002,37002,35002,37002,35049 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...