La bourse ferme dans 5 h 18 min

PMB Technology Berhad (7172.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,4700-0,0200 (-0,80 %)
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
28 juin 20242,48002,50002,47002,47002,470054 000
27 juin 20242,46002,49002,44002,49002,490079 500
26 juin 20242,47002,51002,45002,46002,4600230 900
25 juin 20242,50002,53002,48002,49002,4900194 500
24 juin 20242,52002,53002,50002,50002,5000129 700
21 juin 20242,51002,55002,51002,51002,5100172 500
20 juin 20242,53002,54002,51002,51002,510082 900
19 juin 20242,58002,58002,52002,53002,530041 400
18 juin 20242,54002,64002,54002,59002,5900339 500
14 juin 20242,53002,57002,50002,51002,5100179 700
13 juin 20242,53002,54002,51002,54002,5400135 400
12 juin 20242,57002,57002,53002,53002,5300140 700
11 juin 20242,54002,55002,51002,53002,5300135 500
10 juin 20242,55002,55002,54002,54002,540037 100
07 juin 20242,55002,56002,51002,53002,530056 600
06 juin 20242,55002,56002,55002,56002,560092 000
05 juin 20242,51002,58002,51002,55002,5500112 100
04 juin 20242,51002,56002,49002,51002,5100184 800
31 mai 20242,52002,54002,49002,52002,5200363 000
30 mai 20242,53002,60002,53002,57002,5700103 300
29 mai 20242,56002,56002,52002,53002,5300184 300
28 mai 20242,56002,57002,55002,56002,5600149 400
27 mai 20242,56002,58002,56002,56002,5600102 700
24 mai 20242,60002,60002,55002,56002,5600258 000
23 mai 20242,59002,62002,59002,60002,6000211 100
21 mai 20242,63002,63002,59002,59002,5900222 400
20 mai 20242,69002,69002,62002,63002,6300389 400
17 mai 20242,68002,70002,63002,63002,6300134 600
16 mai 20242,72002,74002,64002,66002,6600218 100
15 mai 20242,59002,70002,57002,70002,7000536 900
14 mai 20242,58002,58002,56002,58002,5800281 500
13 mai 20242,59002,62002,58002,60002,6000156 400
10 mai 20242,58002,59002,57002,58002,580093 700
09 mai 20242,61002,61002,57002,57002,5700305 400
08 mai 20242,61002,61002,59002,60002,6000161 300
07 mai 20242,65002,65002,59002,62002,6200330 700
06 mai 20242,62002,64002,60002,60002,6000172 400
03 mai 20242,68002,68002,60002,62002,6200169 100
02 mai 20242,64002,68002,61002,63002,630085 600
30 avr. 20242,68002,69002,61002,69002,6900199 300
29 avr. 20242,67002,68002,63002,68002,6800213 500
26 avr. 20242,70002,70002,66002,67002,670063 200
25 avr. 20242,65002,68002,64002,67002,6700124 600
24 avr. 20242,65002,68002,65002,66002,6600117 400
23 avr. 20242,60002,65002,60002,64002,640080 400
22 avr. 20242,59002,65002,59002,59002,5900166 600
19 avr. 20242,68002,68002,60002,61002,6100243 700
18 avr. 20242,64002,68002,59002,68002,680098 800
17 avr. 20242,64002,64002,60002,60002,600068 500
16 avr. 20242,71002,71002,55002,60002,6000288 300
15 avr. 20242,78002,79002,69002,71002,7100255 000
12 avr. 20242,79002,83002,73002,79002,7900401 700
09 avr. 20242,80002,80002,73002,74002,7400125 700
08 avr. 20242,81002,84002,73002,79002,7900170 600
05 avr. 20242,81002,84002,76002,80002,8000384 600
04 avr. 20242,59002,81002,59002,79002,7900595 000
03 avr. 20242,61002,63002,59002,60002,6000114 100
02 avr. 20242,62002,64002,60002,63002,6300160 800
01 avr. 20242,65002,65002,60002,60002,6000125 600
29 mars 20242,60002,69002,60002,66002,6600106 700
27 mars 20242,61002,64002,60002,62002,620073 400
26 mars 20242,61002,65002,61002,62002,620041 900
25 mars 20242,62002,65002,60002,61002,610098 600
22 mars 20242,61002,70002,61002,66002,660045 800
21 mars 20242,68002,68002,60002,60002,6000106 000
20 mars 20242,68002,74002,66002,68002,680042 000
19 mars 20242,68002,70002,66002,70002,700029 700
18 mars 20242,70002,72002,66002,68002,680058 000
15 mars 20242,62002,70002,60002,70002,7000114 300
14 mars 20242,60002,63002,59002,63002,630051 500
13 mars 20242,60002,64002,59002,59002,590084 400
12 mars 20242,60002,65002,59002,65002,650048 100
11 mars 20242,61002,65002,58002,60002,6000161 000
08 mars 20242,65002,65002,61002,62002,620020 900
07 mars 20242,64002,75002,64002,65002,650050 800
06 mars 20242,65002,70002,61002,64002,640095 100
05 mars 20242,70002,73002,70002,71002,7100107 700
04 mars 20242,75002,75002,73002,73002,730060 900
01 mars 20242,80002,80002,70002,73002,7300112 700
29 févr. 20242,78002,80002,74002,80002,8000169 700
28 févr. 20242,80002,80002,75002,78002,780082 700
27 févr. 20242,71002,93002,70002,80002,8000797 800
26 févr. 20242,66002,73002,64002,70002,7000142 600
23 févr. 20242,73002,73002,66002,67002,6700132 900
22 févr. 20242,75002,75002,70002,73002,7300157 600
21 févr. 20242,72002,78002,72002,75002,7500265 900
20 févr. 20242,66002,75002,66002,72002,7200286 800
19 févr. 20242,58002,66002,57002,63002,6300138 600
16 févr. 20242,59002,60002,56002,60002,600076 100
15 févr. 20242,57002,60002,56002,60002,600069 900
14 févr. 20242,56002,59002,56002,58002,580022 200
13 févr. 20242,60002,60002,55002,60002,6000248 700
09 févr. 20242,57002,61002,55002,61002,6100208 600
08 févr. 20242,61002,62002,56002,62002,6200156 400
07 févr. 20242,63002,64002,56002,61002,6100285 800
06 févr. 20242,50002,64002,49002,63002,6300313 900
05 févr. 20242,47002,50002,47002,50002,5000240 600
02 févr. 20242,53002,53002,46002,47002,4700694 400
31 janv. 20242,54002,56002,52002,53002,5300175 000
30 janv. 20242,56002,56002,53002,54002,5400127 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...