Marchés français ouverture 8 h 26 min

Dialog Group Berhad (7277.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,4100-0,0200 (-0,82 %)
À la clôture : 04:50PM MYT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20242,43002,44002,39002,41002,41009 276 500
22 avr. 20242,39002,45002,38002,43002,430015 579 400
19 avr. 20242,34002,40002,33002,39002,39008 259 500
18 avr. 20242,35002,39002,34002,35002,350010 827 700
17 avr. 20242,35002,38002,31002,36002,360014 942 200
16 avr. 20242,30002,36002,24002,35002,350021 487 700
15 avr. 20242,31002,35002,28002,30002,300015 185 900
12 avr. 20242,32002,34002,29002,32002,32008 580 200
09 avr. 20242,36002,37002,31002,32002,32005 299 500
08 avr. 20242,39002,39002,35002,36002,36006 158 800
05 avr. 20242,37002,40002,35002,39002,39006 020 800
04 avr. 20242,38002,40002,35002,37002,37008 654 500
03 avr. 20242,33002,39002,33002,37002,370021 369 000
02 avr. 20242,32002,35002,28002,33002,33008 803 900
01 avr. 20242,28002,35002,28002,32002,320014 431 600
29 mars 20242,26002,34002,26002,29002,290012 682 600
27 mars 20242,26002,27002,23002,25002,250013 108 900
26 mars 20242,26002,30002,25002,26002,260016 447 300
25 mars 20242,25002,28002,25002,26002,26009 741 800
22 mars 20242,25002,27002,23002,26002,260011 123 000
21 mars 20242,23002,27002,23002,25002,250013 643 100
20 mars 20242,21002,27002,21002,21002,21008 948 700
19 mars 20242,25002,25002,20002,21002,21009 718 700
18 mars 20242,23002,27002,23002,25002,250015 223 900
15 mars 20242,20002,28002,20002,23002,230041 239 000
14 mars 20242,20002,23002,19002,20002,200012 047 700
13 mars 20242,19002,21002,16002,19002,190011 514 300
12 mars 20242,19002,25002,18002,19002,190027 964 500
11 mars 20242,15002,20002,13002,18002,18009 703 000
08 mars 20242,12002,18002,11002,16002,160016 963 500
07 mars 20242,15002,16002,09002,11002,110022 026 600
06 mars 20242,13002,17002,12002,14002,140025 953 000
05 mars 20242,14002,14002,08002,13002,130012 484 900
04 mars 20242,15002,17002,12002,15002,150020 759 800
01 mars 20242,11002,18002,09002,15002,150039 766 300
29 févr. 20242,21002,21002,10002,10002,1000413 999 800
28 févr. 20242,19002,23002,17002,19002,190020 423 000
27 févr. 20242,14002,20002,13002,19002,190023 265 000
26 févr. 20242,21002,23002,13002,13002,130035 195 900
23 févr. 20242,30002,30002,20002,23002,230036 315 000
22 févr. 20242,20002,35002,19002,30002,300059 572 300
21 févr. 20242,20002,23002,10002,20002,200064 366 800
20 févr. 20241,89002,22001,88002,20002,200092 079 900
19 févr. 20241,88001,88001,84001,86001,860023 180 000
16 févr. 20241,83001,89001,82001,87001,870024 613 300
15 févr. 20241,79001,84001,76001,82001,820032 360 100
14 févr. 20241,80001,82001,78001,79001,790020 846 600
13 févr. 20241,80001,85001,76001,81001,810029 141 500
09 févr. 20241,79001,81001,74001,80001,80008 994 200
08 févr. 20241,79001,81001,76001,77001,770011 074 200
07 févr. 20241,74001,79001,72001,78001,780029 712 400
06 févr. 20241,77001,77001,72001,73001,730022 972 600
05 févr. 20241,83001,83001,76001,77001,770014 523 800
02 févr. 20241,85001,86001,79001,82001,820023 286 600
31 janv. 20241,84001,86001,82001,83001,830016 327 400
30 janv. 20241,90001,90001,82001,84001,840018 688 200
29 janv. 20241,88001,93001,87001,89001,890014 854 700
26 janv. 20241,88001,89001,85001,88001,880015 672 700
24 janv. 20241,82001,86001,81001,86001,860016 150 300
23 janv. 20241,81001,86001,80001,81001,810017 012 100
22 janv. 20241,83001,88001,80001,81001,810018 499 600
19 janv. 20241,89001,89001,80001,82001,820021 662 100
18 janv. 20241,91001,92001,87001,87001,870011 111 400
17 janv. 20241,96001,96001,90001,90001,90009 010 200
16 janv. 20241,98001,99001,95001,96001,960010 470 700
15 janv. 20242,05002,05001,97001,98001,980010 595 300
12 janv. 20242,02002,05002,01002,05002,05009 055 700
11 janv. 20242,06002,06001,99002,01002,01007 168 100
10 janv. 20242,07002,07002,04002,07002,07009 891 400
09 janv. 20242,07002,08002,06002,07002,07006 147 500
08 janv. 20242,08002,10002,07002,08002,08008 755 000
05 janv. 20242,06002,09002,05002,08002,08004 519 600
04 janv. 20242,03002,07002,03002,07002,07006 280 100
03 janv. 20242,05002,06002,02002,03002,03002 915 200
02 janv. 20242,08002,09002,05002,06002,06004 216 400
29 déc. 20232,08002,09002,04002,07002,070010 348 200
28 déc. 20232,08002,09002,06002,07002,07002 747 100
27 déc. 20232,07002,09002,06002,09002,09002 862 700
26 déc. 20232,08002,08002,04002,06002,06004 176 200
22 déc. 20232,06002,09002,05002,08002,08003 193 700
21 déc. 20232,04002,06002,01002,05002,050012 032 200
20 déc. 20231,98002,05001,98002,04002,04009 805 000
19 déc. 20231,95002,00001,94001,98001,98008 429 200
18 déc. 20231,97002,00001,93001,94001,94008 331 000
15 déc. 20231,92001,98001,92001,97001,970019 149 500
14 déc. 20231,91001,94001,90001,92001,92005 490 700
13 déc. 20231,92001,93001,89001,90001,90007 264 900
12 déc. 20231,93001,96001,90001,92001,92009 566 500
11 déc. 20231,97001,98001,92001,94001,94008 094 800
08 déc. 20231,98002,01001,96001,97001,97007 155 400
07 déc. 20232,03002,03001,98001,98001,98005 181 200
06 déc. 20232,05002,05002,02002,03002,03003 053 200
05 déc. 20232,07002,07002,03002,04002,04003 666 700
04 déc. 20232,06002,08002,04002,07002,07004 727 400
01 déc. 20232,13002,13002,06002,07002,07007 344 600
01 déc. 20230.024 Dividende
30 nov. 20232,06002,21002,06002,21002,186014 525 600
29 nov. 20232,09002,10002,07002,07002,04751 094 700
28 nov. 20232,08002,09002,06002,09002,06734 069 600
27 nov. 20232,09002,10002,07002,07002,04752 697 400
*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...