La bourse est fermée

Duopharma Biotech Berhad (7148.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
1,2600+0,0100 (+0,80 %)
À la clôture : 04:57PM MYT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,25001,27001,25001,26001,2600789 400
27 juin 20241,25001,26001,25001,25001,25001 182 200
26 juin 20241,26001,27001,25001,25001,2500610 800
25 juin 20241,26001,27001,24001,25001,25001 755 900
24 juin 20241,24001,25001,23001,24001,2400576 600
21 juin 20241,25001,25001,24001,24001,2400301 200
20 juin 20241,25001,25001,23001,24001,2400948 200
19 juin 20241,25001,25001,23001,25001,2500419 200
18 juin 20241,27001,27001,24001,24001,2400315 700
14 juin 20241,25001,26001,24001,24001,2400443 000
13 juin 20241,26001,26001,24001,25001,2500366 500
12 juin 20241,26001,27001,24001,25001,2500415 500
11 juin 20241,28001,28001,25001,27001,2700906 700
10 juin 20241,25001,28001,25001,28001,28001 206 600
07 juin 20241,24001,27001,23001,25001,25001 502 500
06 juin 20241,24001,24001,22001,23001,2300225 900
05 juin 20241,22001,24001,22001,23001,2300417 700
04 juin 20241,20001,23001,20001,22001,2200250 200
31 mai 20241,22001,23001,20001,20001,2000738 100
30 mai 20241,23001,24001,22001,22001,2200492 100
29 mai 20241,25001,25001,23001,23001,2300242 500
28 mai 20241,26001,27001,25001,26001,2600640 200
27 mai 20241,23001,28001,23001,26001,26001 113 200
24 mai 20241,24001,24001,21001,23001,23002 409 400
23 mai 20241,26001,27001,25001,26001,2600609 100
21 mai 20241,30001,30001,25001,26001,26001 029 700
20 mai 20241,26001,30001,26001,30001,30001 510 700
17 mai 20241,23001,26001,23001,26001,2600610 600
16 mai 20241,22001,25001,21001,23001,2300816 600
15 mai 20241,24001,24001,21001,21001,2100642 600
14 mai 20241,24001,24001,22001,23001,2300429 100
13 mai 20241,24001,24001,22001,24001,2400718 500
10 mai 20241,22001,24001,22001,24001,2400697 300
09 mai 20241,21001,22001,20001,21001,2100321 800
08 mai 20241,21001,23001,21001,21001,2100356 200
07 mai 20241,20001,22001,20001,21001,2100648 900
06 mai 20241,22001,25001,19001,20001,20001 258 900
03 mai 20241,27001,28001,21001,22001,22002 578 300
02 mai 20241,24001,29001,24001,26001,26006 183 200
30 avr. 20241,18001,18001,17001,18001,1800159 500
29 avr. 20241,17001,19001,17001,17001,1700284 000
26 avr. 20241,17001,19001,16001,18001,1800137 300
25 avr. 20241,19001,19001,18001,18001,180073 400
24 avr. 20241,16001,21001,16001,19001,19001 069 800
23 avr. 20241,16001,18001,15001,16001,1600264 900
22 avr. 20241,15001,18001,15001,16001,1600174 900
19 avr. 20241,16001,16001,14001,15001,1500258 800
18 avr. 20241,15001,17001,15001,16001,1600229 900
17 avr. 20241,16001,17001,14001,14001,1400904 900
16 avr. 20241,17001,17001,15001,16001,1600501 300
15 avr. 20241,18001,19001,17001,17001,1700423 600
12 avr. 20241,19001,20001,18001,18001,1800426 300
09 avr. 20241,19001,20001,19001,20001,200085 400
08 avr. 20241,20001,20001,18001,19001,1900241 200
05 avr. 20241,21001,21001,19001,20001,2000326 300
04 avr. 20241,21001,21001,20001,21001,2100406 600
03 avr. 20241,22001,22001,19001,21001,2100828 000
02 avr. 20241,21001,24001,21001,22001,2200734 900
01 avr. 20241,20001,22001,20001,21001,2100103 100
29 mars 20241,21001,21001,20001,20001,200059 100
27 mars 20241,21001,22001,20001,20001,2000166 300
26 mars 20241,22001,22001,20001,21001,210060 700
25 mars 20241,22001,23001,20001,20001,200038 900
22 mars 20241,21001,23001,21001,22001,2200192 900
21 mars 20241,21001,23001,21001,21001,210076 900
20 mars 20241,20001,22001,19001,20001,2000304 700
19 mars 20241,20001,21001,20001,20001,2000108 000
18 mars 20241,21001,21001,19001,19001,1900423 100
15 mars 20241,19001,21001,19001,21001,2100159 500
14 mars 20241,20001,20001,18001,19001,1900393 700
13 mars 20241,18001,20001,18001,19001,1900237 100
12 mars 20241,20001,20001,18001,18001,1800271 900
11 mars 20241,19001,20001,18001,18001,1800125 900
08 mars 20241,18001,22001,18001,18001,1800783 000
07 mars 20241,19001,20001,17001,17001,1700264 000
07 mars 20240.018 Dividende
06 mars 20241,20001,20001,19001,19001,172065 300
05 mars 20241,19001,20001,19001,19001,172060 200
04 mars 20241,21001,21001,19001,19001,1720245 100
01 mars 20241,22001,22001,21001,21001,191760 500
29 févr. 20241,21001,23001,21001,22001,2015140 400
28 févr. 20241,20001,23001,19001,20001,1818398 200
27 févr. 20241,20001,21001,19001,20001,1818284 600
26 févr. 20241,19001,20001,19001,19001,1720677 900
23 févr. 20241,20001,21001,18001,19001,17201 211 600
22 févr. 20241,21001,22001,21001,21001,1917519 700
21 févr. 20241,24001,24001,21001,22001,20151 190 400
20 févr. 20241,24001,24001,23001,24001,2212231 000
19 févr. 20241,25001,25001,23001,24001,2212733 400
16 févr. 20241,26001,26001,25001,26001,2409103 100
15 févr. 20241,25001,27001,25001,26001,2409145 700
14 févr. 20241,27001,27001,25001,25001,2311303 000
13 févr. 20241,27001,28001,26001,28001,2606205 500
09 févr. 20241,26001,28001,26001,27001,2508228 000
08 févr. 20241,26001,28001,25001,27001,2508672 000
07 févr. 20241,26001,26001,25001,26001,2409164 700
06 févr. 20241,26001,27001,26001,26001,2409462 000
05 févr. 20241,26001,26001,26001,26001,240972 600
02 févr. 20241,26001,27001,26001,26001,2409262 400
31 janv. 20241,27001,27001,25001,26001,2409247 900
*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...