Marchés français ouverture 1 h 33 min

Axiata Group Berhad (6888.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,8600+0,0300 (+1,06 %)
À partir de 12:29PM 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 20242,83002,89002,78002,86002,86003 069 800
30 avr. 20242,81002,88002,81002,83002,830010 308 400
29 avr. 20242,75002,82002,75002,80002,80007 856 900
26 avr. 20242,72002,77002,69002,75002,75008 867 100
25 avr. 20242,78002,79002,69002,72002,720015 873 600
24 avr. 20242,62002,75002,62002,73002,730012 341 600
23 avr. 20242,62002,63002,58002,60002,60005 182 200
22 avr. 20242,57002,62002,57002,62002,62003 177 000
19 avr. 20242,56002,59002,53002,55002,55002 877 900
18 avr. 20242,60002,60002,52002,55002,55005 601 800
17 avr. 20242,51002,60002,51002,60002,600011 715 400
16 avr. 20242,51002,52002,49002,50002,50009 146 400
15 avr. 20242,56002,56002,49002,51002,510011 085 400
12 avr. 20242,62002,63002,56002,57002,57009 850 000
09 avr. 20242,65002,67002,60002,62002,62004 535 500
08 avr. 20242,68002,70002,63002,65002,65003 102 700
05 avr. 20242,61002,70002,61002,68002,68007 784 400
04 avr. 20242,63002,66002,59002,61002,610010 438 900
03 avr. 20242,68002,69002,63002,63002,63006 059 200
02 avr. 20242,66002,69002,64002,67002,67002 026 300
01 avr. 20242,68002,69002,64002,66002,66003 814 200
29 mars 20242,70002,72002,66002,69002,69005 720 000
27 mars 20242,78002,78002,68002,69002,690010 784 000
26 mars 20242,77002,81002,74002,78002,78004 795 300
25 mars 20242,80002,81002,76002,80002,80004 544 400
22 mars 20242,81002,82002,78002,82002,82004 270 900
21 mars 20242,80002,82002,75002,81002,81004 191 100
21 mars 20240.05 Dividende
20 mars 20242,80002,84002,80002,82002,77003 637 000
19 mars 20242,77002,81002,76002,81002,76024 666 600
18 mars 20242,83002,83002,77002,78002,73073 641 000
15 mars 20242,83002,83002,79002,82002,77008 937 500
14 mars 20242,79002,83002,76002,83002,77983 813 200
13 mars 20242,85002,85002,78002,80002,75045 312 200
12 mars 20242,77002,85002,73002,85002,79955 758 500
11 mars 20242,74002,78002,70002,75002,70125 410 000
08 mars 20242,69002,74002,67002,73002,68165 570 400
07 mars 20242,68002,74002,68002,69002,64233 224 000
06 mars 20242,70002,71002,66002,68002,63253 424 600
05 mars 20242,72002,72002,63002,70002,65215 918 400
04 mars 20242,78002,78002,70002,70002,65212 152 800
01 mars 20242,79002,83002,74002,75002,70122 904 200
29 févr. 20242,81002,85002,77002,78002,730712 547 200
28 févr. 20242,86002,86002,79002,81002,76026 614 300
27 févr. 20242,72002,85002,72002,85002,79957 958 900
26 févr. 20242,76002,79002,67002,74002,69145 095 000
23 févr. 20242,73002,79002,67002,77002,72098 241 700
22 févr. 20242,77002,78002,71002,76002,71116 490 400
21 févr. 20242,88002,88002,76002,79002,740513 084 100
20 févr. 20242,79002,90002,76002,89002,838810 678 900
19 févr. 20242,79002,80002,74002,79002,74054 332 400
16 févr. 20242,76002,81002,75002,78002,73073 930 200
15 févr. 20242,75002,77002,74002,76002,71114 288 600
14 févr. 20242,76002,79002,73002,77002,72092 871 900
13 févr. 20242,75002,80002,75002,77002,72093 929 400
09 févr. 20242,75002,79002,73002,76002,71115 171 600
08 févr. 20242,71002,78002,71002,75002,70126 809 200
07 févr. 20242,72002,73002,68002,71002,66205 316 000
06 févr. 20242,69002,73002,67002,71002,66205 726 100
05 févr. 20242,70002,72002,67002,69002,64238 275 700
02 févr. 20242,73002,76002,69002,72002,67186 665 000
31 janv. 20242,72002,76002,69002,73002,681612 470 200
30 janv. 20242,72002,77002,70002,71002,662011 263 200
29 janv. 20242,62002,79002,62002,72002,671822 170 100
26 janv. 20242,63002,65002,59002,61002,563712 790 900
24 janv. 20242,64002,67002,61002,63002,58345 851 200
23 janv. 20242,68002,69002,63002,64002,59328 169 600
22 janv. 20242,54002,70002,54002,68002,632514 975 200
19 janv. 20242,50002,58002,47002,54002,495011 799 300
18 janv. 20242,54002,54002,50002,52002,47538 350 600
17 janv. 20242,52002,55002,51002,55002,50486 533 900
16 janv. 20242,56002,57002,52002,52002,47534 845 800
15 janv. 20242,53002,58002,51002,56002,51462 381 100
12 janv. 20242,53002,54002,52002,53002,48514 429 600
11 janv. 20242,52002,55002,52002,53002,48514 129 200
10 janv. 20242,51002,54002,49002,52002,47533 806 000
09 janv. 20242,58002,58002,49002,52002,47538 439 600
08 janv. 20242,57002,57002,52002,54002,49505 920 900
05 janv. 20242,49002,59002,49002,56002,51469 060 100
04 janv. 20242,37002,50002,37002,49002,44595 702 700
03 janv. 20242,40002,40002,34002,38002,33784 030 400
02 janv. 20242,38002,41002,37002,40002,35743 952 900
29 déc. 20232,43002,45002,38002,38002,33783 653 900
28 déc. 20232,41002,44002,40002,42002,37711 487 000
27 déc. 20232,45002,45002,40002,42002,37714 011 200
26 déc. 20232,41002,45002,40002,44002,39672 149 200
22 déc. 20232,44002,44002,40002,41002,36733 389 800
21 déc. 20232,43002,45002,40002,44002,39673 958 100
20 déc. 20232,42002,46002,40002,44002,39676 017 500
19 déc. 20232,41002,43002,38002,41002,36733 003 300
18 déc. 20232,36002,43002,33002,40002,35745 184 400
15 déc. 20232,34002,38002,33002,36002,31826 506 700
14 déc. 20232,32002,35002,31002,34002,29852 280 300
13 déc. 20232,31002,31002,29002,30002,25922 327 800
12 déc. 20232,32002,34002,27002,31002,26903 855 300
11 déc. 20232,33002,34002,30002,31002,26901 105 300
08 déc. 20232,36002,39002,32002,33002,28872 884 500
07 déc. 20232,35002,39002,35002,36002,31822 936 600
06 déc. 20232,42002,42002,35002,37002,32803 362 000
05 déc. 20232,40002,42002,39002,42002,37714 526 600
*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...