La bourse ferme dans 8 h 27 min
CAC 40
7 706,89 0,00 (0,00 %) Euro Stoxx 50
4 950,98 +43,68 (+0,89 %) Dow Jones
39 411,21 +260,88 (+0,67 %) EUR/USD
1,0733 -0,0003 (-0,03 %) Gold future
2 338,10 -6,30 (-0,27 %) Bitcoin EUR
56 956,39 -1 139,50 (-1,96 %)
SHH Resources Holdings Berhad (7412.KL)
Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
À partir de 04:22PM MYT. Marché ouvert.
Durée:
25 juin 2023 - 25 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 24 juin 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 21 juin 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 5 000 |
| 20 juin 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 19 juin 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 18 juin 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 14 juin 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 13 juin 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 2 100 |
| 12 juin 2024 | 1,2500 | 1,3600 | 1,2300 | 1,2300 | 1,2300 | 28 200 |
| 11 juin 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 2 000 |
| 10 juin 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 07 juin 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 48 000 |
| 06 juin 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 05 juin 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 04 juin 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 31 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 mai 2024 | 1,2400 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 50 000 |
| 29 mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 16 500 |
| 28 mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2 000 |
| 27 mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 24 mai 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 12 000 |
| 23 mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 21 mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 10 000 |
| 20 mai 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 76 400 |
| 17 mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 16 mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 15 mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 14 mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 13 mai 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 325 000 |
| 10 mai 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 10 000 |
| 09 mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 08 mai 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 5 100 |
| 07 mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 06 mai 2024 | 1,2200 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 3 500 |
| 03 mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 20 000 |
| 02 mai 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 200 |
| 30 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 29 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 26 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 25 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 24 avr. 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 264 900 |
| 23 avr. 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 206 900 |
| 22 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 10 000 |
| 19 avr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 18 avr. 2024 | 1,2000 | 1,3500 | 1,2000 | 1,2600 | 1,2600 | 18 200 |
| 17 avr. 2024 | 1,3300 | 1,3300 | 1,1600 | 1,1600 | 1,1600 | 19 900 |
| 16 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 15 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12 avr. 2024 | 1,1500 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 4 600 |
| 09 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 08 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 05 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 400 |
| 04 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1 500 |
| 03 avr. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 13 000 |
| 02 avr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 01 avr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 29 mars 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1 000 |
| 27 mars 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26 mars 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 4 700 |
| 25 mars 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 mars 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 21 mars 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 20 mars 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 19 mars 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 18 mars 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 15 mars 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 19 600 |
| 14 mars 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 5 000 |
| 13 mars 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2400 | 1,2400 | 20 000 |
| 12 mars 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 10 000 |
| 11 mars 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 8 000 |
| 08 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 10 000 |
| 07 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 3 000 |
| 06 mars 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 3 000 |
| 05 mars 2024 | 1,1900 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | 13 400 |
| 04 mars 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 12 000 |
| 01 mars 2024 | 1,2400 | 1,2400 | 1,1700 | 1,1700 | 1,1700 | 14 200 |
| 29 févr. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 51 500 |
| 28 févr. 2024 | 1,1400 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 18 900 |
| 27 févr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 26 févr. 2024 | 1,1900 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 17 000 |
| 23 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 févr. 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 195 800 |
| 20 févr. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 50 000 |
| 19 févr. 2024 | 1,2700 | 1,3000 | 1,2000 | 1,2600 | 1,2600 | 130 800 |
| 16 févr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15 févr. 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 5 100 |
| 14 févr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 13 févr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 09 févr. 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 6 000 |
| 08 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 07 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 400 |
| 06 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 05 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 02 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 8 300 |
| 31 janv. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 30 janv. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 400 |
| 29 janv. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 24 100 |
| 26 janv. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 11 500 |
| 24 janv. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 12 500 |
| 23 janv. 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 47 000 |
| *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...
