La bourse est fermée

Mah Sing Group Berhad (8583.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
1,7500-0,0600 (-3,31 %)
À la clôture : 04:59PM MYT
Durée:
08 juil. 2023 - 08 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juil. 20241,82001,83001,75001,75001,750022 107 400
04 juil. 20241,83001,87001,80001,81001,810024 213 600
03 juil. 20241,80001,83001,79001,81001,810017 344 700
02 juil. 20241,79001,82001,77001,79001,79009 901 700
01 juil. 20241,73001,82001,73001,78001,780016 166 400
28 juin 20241,72001,76001,70001,73001,730016 776 200
27 juin 20241,74001,75001,70001,72001,72009 558 500
26 juin 20241,76001,78001,73001,74001,740010 747 600
25 juin 20241,65001,77001,61001,75001,750032 654 100
24 juin 20241,75001,75001,66001,67001,670010 489 100
21 juin 20241,74001,77001,72001,75001,750010 577 900
20 juin 20241,75001,75001,69001,75001,750012 362 100
19 juin 20241,78001,80001,72001,76001,760020 876 600
18 juin 20241,80001,81001,75001,78001,780011 775 300
14 juin 20241,76001,82001,74001,79001,790020 781 000
13 juin 20241,76001,80001,73001,76001,760026 472 400
12 juin 20241,80001,82001,77001,77001,77008 271 000
11 juin 20241,85001,85001,77001,79001,790030 258 500
10 juin 20241,84001,88001,78001,85001,850023 801 900
07 juin 20241,73001,90001,73001,85001,850053 717 600
06 juin 20241,61001,77001,61001,75001,750047 535 200
05 juin 20241,57001,63001,55001,60001,600025 405 500
04 juin 20241,50001,64001,50001,57001,570027 920 400
31 mai 20241,62001,66001,50001,50001,500074 108 800
30 mai 20241,53001,75001,51001,71001,710056 060 100
29 mai 20241,50001,56001,45001,52001,520016 051 400
28 mai 20241,53001,53001,47001,50001,50009 151 200
27 mai 20241,52001,55001,51001,53001,530014 467 600
24 mai 20241,46001,52001,42001,52001,520017 046 300
23 mai 20241,44001,50001,44001,47001,470013 688 500
21 mai 20241,46001,46001,40001,44001,44006 785 400
20 mai 20241,42001,46001,42001,45001,450016 208 400
17 mai 20241,36001,43001,36001,41001,410025 188 500
16 mai 20241,36001,37001,34001,36001,360012 717 800
15 mai 20241,26001,37001,25001,34001,340050 161 800
14 mai 20241,25001,26001,24001,26001,26006 688 900
13 mai 20241,23001,25001,22001,24001,24006 678 600
10 mai 20241,26001,27001,23001,23001,23006 689 800
09 mai 20241,22001,28001,20001,26001,260014 411 900
09 mai 20240.04 Dividende
08 mai 20241,26001,27001,25001,25001,21004 184 700
07 mai 20241,27001,28001,24001,26001,219710 986 300
06 mai 20241,28001,29001,26001,28001,23907 760 800
03 mai 20241,27001,29001,26001,27001,22943 035 200
02 mai 20241,25001,29001,24001,29001,24875 009 500
30 avr. 20241,28001,29001,24001,25001,210013 277 600
29 avr. 20241,28001,30001,27001,28001,23904 150 700
26 avr. 20241,27001,29001,26001,28001,23905 169 700
25 avr. 20241,28001,28001,26001,26001,21974 151 000
24 avr. 20241,25001,29001,25001,28001,23905 734 900
23 avr. 20241,26001,26001,23001,25001,21004 656 800
22 avr. 20241,22001,26001,22001,25001,21009 315 700
19 avr. 20241,24001,25001,20001,22001,18109 920 300
18 avr. 20241,23001,25001,22001,23001,19069 358 100
17 avr. 20241,20001,24001,20001,23001,19068 560 100
16 avr. 20241,27001,27001,19001,21001,171331 830 000
15 avr. 20241,29001,31001,25001,27001,229413 377 300
12 avr. 20241,27001,32001,27001,31001,26819 488 500
09 avr. 20241,32001,33001,27001,27001,229414 953 400
08 avr. 20241,27001,32001,27001,32001,277815 767 100
05 avr. 20241,25001,27001,24001,26001,21976 990 600
04 avr. 20241,24001,27001,23001,25001,210013 013 300
03 avr. 20241,23001,24001,22001,24001,20035 102 300
02 avr. 20241,23001,24001,20001,24001,200310 830 300
01 avr. 20241,23001,24001,21001,23001,19066 457 300
29 mars 20241,23001,26001,21001,23001,19067 403 700
27 mars 20241,20001,26001,19001,24001,200332 545 400
26 mars 20241,14001,20001,13001,19001,151920 365 500
25 mars 20241,13001,14001,11001,14001,10356 612 700
22 mars 20241,10001,14001,10001,13001,093811 951 800
21 mars 20241,08001,11001,07001,10001,064820 900 600
20 mars 20241,06001,08001,05001,08001,04549 370 200
19 mars 20241,06001,07001,04001,06001,02614 756 600
18 mars 20241,06001,07001,04001,06001,02617 747 600
15 mars 20241,04001,07001,03001,06001,02618 413 800
14 mars 20241,04001,05001,02001,04001,00674 288 800
13 mars 20241,05001,06001,02001,04001,00676 016 000
12 mars 20241,02001,06001,02001,05001,016411 108 900
11 mars 20241,03001,04001,00001,02000,98748 020 700
08 mars 20241,00001,03000,99501,03000,99709 617 400
07 mars 20240,97501,02000,96501,00000,968018 229 400
06 mars 20240,98000,98000,96500,97500,94385 987 900
05 mars 20240,97500,99000,96000,97500,94385 792 200
04 mars 20240,98000,98000,96500,97500,94383 693 900
01 mars 20240,98000,98500,96500,97500,94385 579 400
29 févr. 20240,97000,98000,96000,98000,94869 901 400
28 févr. 20240,96000,98000,96000,97000,93908 991 700
27 févr. 20240,91000,97000,90500,95500,924421 930 400
26 févr. 20240,91000,92000,90000,91500,88575 386 700
23 févr. 20240,92000,92000,90500,91000,88095 084 800
22 févr. 20240,91000,92500,91000,92000,89063 706 300
21 févr. 20240,93500,93500,90500,91000,88096 133 700
20 févr. 20240,92000,93500,91500,93500,90514 930 000
19 févr. 20240,94500,94500,91500,92000,89064 962 100
16 févr. 20240,93000,94500,92500,94500,91485 730 400
15 févr. 20240,94000,94000,91500,92500,89545 461 500
14 févr. 20240,93000,94000,92500,93500,90513 407 700
13 févr. 20240,94000,95000,93000,93500,90513 064 800
09 févr. 20240,92500,94500,92500,94000,90992 698 900
08 févr. 20240,93000,93500,91500,92500,89542 420 800
*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...