La bourse ferme dans 1 h 13 min

Yinson Holdings Berhad (7293.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
2,3400-0,0200 (-0,85 %)
À la clôture : 04:57PM MYT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20242,36002,37002,35002,34002,34003 986 400
25 juin 20242,33002,39002,33002,36002,36007 740 500
24 juin 20242,34002,34002,32002,32002,32007 989 900
21 juin 20242,35002,35002,33002,35002,350013 282 600
20 juin 20242,33002,35002,33002,35002,35006 860 100
19 juin 20242,34002,34002,33002,34002,34002 772 800
18 juin 20242,34002,34002,33002,34002,34004 916 900
14 juin 20242,34002,34002,33002,33002,33004 792 400
13 juin 20242,34002,35002,33002,34002,34005 973 600
12 juin 20242,34002,35002,33002,34002,34004 184 300
11 juin 20242,33002,35002,31002,35002,35006 866 300
10 juin 20242,30002,32002,29002,32002,32005 890 900
07 juin 20242,32002,33002,29002,30002,30008 032 000
06 juin 20242,31002,32002,30002,32002,32004 943 600
05 juin 20242,33002,34002,31002,31002,31002 822 900
04 juin 20242,31002,34002,31002,32002,32001 672 300
31 mai 20242,32002,34002,31002,32002,32005 365 600
30 mai 20242,35002,35002,32002,32002,32004 265 500
29 mai 20242,39002,39002,36002,36002,36003 399 700
28 mai 20242,37002,40002,34002,40002,40005 985 000
27 mai 20242,39002,39002,37002,37002,37005 111 600
24 mai 20242,36002,40002,36002,40002,40001 789 900
23 mai 20242,38002,38002,35002,38002,38005 808 700
21 mai 20242,39002,39002,37002,38002,38001 925 700
20 mai 20242,39002,40002,37002,38002,38002 882 400
17 mai 20242,40002,40002,39002,39002,39002 294 700
16 mai 20242,42002,42002,37002,40002,40007 329 100
15 mai 20242,37002,42002,37002,41002,41006 262 500
14 mai 20242,39002,40002,36002,36002,36003 122 600
13 mai 20242,39002,41002,38002,39002,39005 671 200
10 mai 20242,45002,46002,39002,39002,39006 856 100
09 mai 20242,45002,48002,45002,45002,45003 468 400
08 mai 20242,46002,46002,43002,45002,45006 226 500
07 mai 20242,43002,47002,43002,47002,47004 839 400
06 mai 20242,48002,48002,42002,42002,42005 148 500
03 mai 20242,45002,48002,44002,48002,48004 214 900
02 mai 20242,45002,45002,40002,45002,45002 778 500
30 avr. 20242,42002,45002,41002,45002,45002 753 700
29 avr. 20242,40002,44002,37002,44002,44002 500 900
26 avr. 20242,35002,42002,34002,42002,42001 857 300
25 avr. 20242,39002,39002,34002,35002,35002 912 200
24 avr. 20242,38002,40002,37002,39002,39002 416 300
23 avr. 20242,38002,38002,36002,38002,38006 908 300
22 avr. 20242,36002,38002,36002,37002,37002 182 800
19 avr. 20242,42002,42002,35002,35002,35003 562 900
18 avr. 20242,38002,44002,35002,44002,44001 976 200
17 avr. 20242,37002,38002,34002,38002,38002 039 600
16 avr. 20242,36002,38002,34002,38002,38002 360 300
15 avr. 20242,38002,38002,36002,37002,37001 710 300
12 avr. 20242,41002,41002,37002,38002,38002 801 200
09 avr. 20242,38002,41002,37002,41002,41001 604 300
08 avr. 20242,38002,42002,37002,41002,41001 859 600
05 avr. 20242,37002,39002,37002,39002,39001 388 900
04 avr. 20242,36002,37002,35002,37002,37002 752 900
03 avr. 20242,35002,37002,34002,36002,36002 268 900
02 avr. 20242,37002,37002,33002,35002,35003 154 400
01 avr. 20242,39002,40002,35002,36002,36003 947 300
29 mars 20242,34002,39002,34002,36002,36003 454 100
27 mars 20242,36002,38002,31002,32002,32007 674 900
26 mars 20242,43002,43002,34002,35002,35005 181 200
25 mars 20242,45002,45002,43002,43002,43001 409 200
22 mars 20242,42002,48002,41002,45002,45006 446 200
21 mars 20242,47002,50002,41002,42002,42004 357 300
20 mars 20242,44002,50002,44002,48002,48003 028 300
19 mars 20242,52002,52002,46002,52002,52004 917 400
18 mars 20242,50002,54002,48002,51002,51004 373 500
15 mars 20242,47002,55002,47002,51002,51004 641 400
14 mars 20242,45002,47002,43002,47002,47003 235 200
13 mars 20242,40002,46002,37002,46002,46003 428 300
12 mars 20242,39002,39002,34002,39002,39002 048 800
11 mars 20242,41002,44002,38002,39002,39002 987 500
08 mars 20242,41002,44002,37002,44002,44005 067 100
07 mars 20242,46002,46002,41002,41002,41004 074 400
06 mars 20242,48002,48002,41002,47002,47002 103 000
05 mars 20242,51002,51002,44002,48002,48002 630 300
04 mars 20242,56002,56002,50002,53002,5300968 900
01 mars 20242,53002,56002,53002,56002,56002 594 900
29 févr. 20242,49002,56002,48002,55002,55009 930 600
28 févr. 20242,49002,50002,46002,49002,49005 262 700
27 févr. 20242,48002,50002,48002,49002,49002 488 200
26 févr. 20242,48002,49002,47002,48002,48002 624 200
23 févr. 20242,47002,49002,47002,48002,48006 130 600
22 févr. 20242,50002,51002,47002,47002,47001 489 300
21 févr. 20242,52002,53002,49002,50002,50001 941 800
20 févr. 20242,49002,54002,49002,52002,52003 102 800
19 févr. 20242,56002,56002,49002,50002,50002 016 600
16 févr. 20242,53002,56002,53002,55002,55001 333 000
15 févr. 20242,55002,55002,52002,53002,53002 024 600
14 févr. 20242,54002,57002,52002,55002,55001 957 800
13 févr. 20242,55002,58002,54002,55002,55002 326 000
09 févr. 20242,55002,58002,55002,55002,55001 748 100
08 févr. 20242,53002,56002,53002,55002,55001 779 200
07 févr. 20242,53002,54002,51002,54002,54003 747 300
06 févr. 20242,51002,54002,50002,53002,53002 440 200
05 févr. 20242,50002,54002,48002,53002,53001 629 200
02 févr. 20242,57002,57002,49002,49002,49006 072 800
31 janv. 20242,53002,57002,52002,57002,57004 915 400
30 janv. 20242,54002,56002,53002,54002,54002 696 800
29 janv. 20242,59002,59002,54002,54002,5400728 100
26 janv. 20242,59002,60002,57002,59002,59001 984 700
*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...