La bourse est fermée

Spritzer Bhd (7103.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,6600-0,0200 (-0,75 %)
À la clôture : 04:33PM MYT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,68002,70002,66002,66002,6600108 300
27 juin 20242,68002,68002,67002,68002,680034 600
26 juin 20242,61002,75002,61002,67002,6700135 400
25 juin 20242,66002,66002,61002,63002,630061 800
24 juin 20242,62002,67002,60002,66002,660063 000
21 juin 20242,58002,67002,58002,62002,6200105 800
20 juin 20242,54002,61002,53002,58002,580098 600
19 juin 20242,60002,62002,41002,55002,5500454 600
18 juin 20242,60002,64002,59002,62002,620071 200
14 juin 20242,63002,63002,60002,63002,6300161 500
13 juin 20242,69002,71002,61002,66002,6600280 200
12 juin 20242,75002,75002,58002,65002,6500420 700
11 juin 20242,75002,80002,70002,76002,7600212 800
10 juin 20242,74002,77002,71002,75002,750054 900
07 juin 20242,75002,76002,70002,76002,760060 000
06 juin 20242,68002,74002,68002,74002,7400135 700
06 juin 20240.055 Dividende
05 juin 20242,81002,82002,68002,73002,6750235 500
04 juin 20242,67002,81002,65002,81002,7534435 500
31 mai 20242,60002,68002,58002,68002,6260332 300
30 mai 20242,57002,60002,56002,58002,5280251 900
29 mai 20242,57002,59002,56002,59002,537844 200
28 mai 20242,58002,60002,57002,59002,537827 200
27 mai 20242,56002,62002,54002,62002,5672109 500
24 mai 20242,58002,60002,56002,56002,5084244 600
23 mai 20242,55002,61002,55002,61002,5574132 400
21 mai 20242,58002,58002,55002,56002,508479 300
20 mai 20242,58002,60002,55002,58002,5280141 600
17 mai 20242,46002,59002,46002,56002,5084374 400
16 mai 20242,44002,46002,43002,46002,410476 600
15 mai 20242,42002,44002,40002,44002,3908237 100
14 mai 20242,39002,41002,39002,39002,341842 400
13 mai 20242,39002,40002,38002,39002,341876 100
10 mai 20242,38002,41002,35002,39002,3418132 000
09 mai 20242,37002,37002,35002,36002,312554 600
08 mai 20242,36002,38002,33002,38002,3321166 800
07 mai 20242,36002,38002,34002,36002,312546 700
06 mai 20242,36002,37002,35002,36002,312521 300
03 mai 20242,36002,38002,34002,38002,332178 700
02 mai 20242,35002,37002,35002,37002,322329 900
30 avr. 20242,40002,40002,32002,35002,3027125 700
29 avr. 20242,38002,39002,35002,39002,3418143 000
26 avr. 20242,35002,38002,35002,35002,3027198 900
25 avr. 20242,37002,37002,33002,34002,2929409 300
24 avr. 20242,26002,37002,26002,36002,3125214 300
23 avr. 20242,25002,26002,22002,26002,214585 700
22 avr. 20242,20002,26002,20002,25002,2047128 700
19 avr. 20242,24002,25002,19002,21002,1655216 800
18 avr. 20242,23002,25002,22002,24002,194925 700
17 avr. 20242,22002,24002,20002,23002,185189 700
16 avr. 20242,24002,24002,18002,22002,1753331 700
15 avr. 20242,30002,30002,24002,25002,2047281 200
12 avr. 20242,33002,33002,30002,30002,253774 600
09 avr. 20242,22002,36002,22002,33002,2831636 500
08 avr. 20242,28002,28002,21002,22002,175331 700
05 avr. 20242,21002,25002,21002,25002,204786 600
04 avr. 20242,18002,22002,18002,20002,155737 000
03 avr. 20242,28002,28002,17002,18002,1361293 600
02 avr. 20242,24002,28002,24002,28002,2341405 700
01 avr. 20242,24002,25002,23002,24002,194958 900
29 mars 20242,21002,24002,19002,23002,185183 600
27 mars 20242,24002,24002,21002,21002,1655213 400
26 mars 20242,20002,27002,20002,22002,1753727 900
25 mars 20242,19002,20002,16002,20002,1557103 900
22 mars 20242,15002,18002,14002,18002,136155 300
21 mars 20242,16002,20002,14002,14002,0969142 200
20 mars 20242,14002,21002,14002,16002,1165425 800
19 mars 20242,15002,19002,14002,14002,0969227 900
18 mars 20242,16002,22002,14002,14002,0969745 700
15 mars 20242,12002,16002,10002,14002,0969294 300
14 mars 20242,05002,11002,05002,10002,0577150 400
13 mars 20242,06002,11002,06002,08002,0381211 200
12 mars 20242,04002,10002,03002,06002,0185354 100
11 mars 20242,03002,06002,02002,05002,0087157 900
08 mars 20242,07002,07002,01002,02001,9793333 700
07 mars 20242,05002,07002,01002,06002,0185331 400
06 mars 20242,05002,06002,02002,04001,9989184 700
05 mars 20242,07002,08002,04002,05002,0087223 100
04 mars 20242,10002,12002,04002,05002,0087389 600
01 mars 20242,02002,14002,02002,12002,0773819 300
29 févr. 20242,13002,13001,97002,03001,98912 076 300
28 févr. 20242,10002,14002,06002,13002,0871395 500
27 févr. 20242,19002,19002,04002,08002,03811 575 900
26 févr. 20242,26002,26002,12002,16002,1165553 900
23 févr. 20242,17002,26002,17002,26002,2145361 800
22 févr. 20242,25002,28002,16002,17002,1263877 900
21 févr. 20242,24002,25002,21002,25002,204773 300
20 févr. 20242,20002,24002,19002,23002,1851219 400
19 févr. 20242,15002,21002,15002,19002,1459176 800
16 févr. 20242,17002,20002,15002,16002,1165122 600
15 févr. 20242,21002,21002,16002,20002,155786 700
14 févr. 20242,22002,23002,18002,23002,185169 200
13 févr. 20242,13002,25002,13002,23002,1851477 700
09 févr. 20242,16002,16002,13002,13002,087161 800
08 févr. 20242,16002,16002,11002,13002,0871204 700
07 févr. 20242,13002,15002,10002,13002,0871303 800
06 févr. 20242,15002,15002,10002,13002,0871275 900
05 févr. 20242,24002,26002,14002,14002,0969432 800
02 févr. 20242,16002,26002,13002,23002,18511 367 900
31 janv. 20242,20002,20002,16002,17002,1263262 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...