U.S. markets closed

Visdynamics Holdings Berhad (0120.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
0.4000+0.0050 (+1.27%)
Al cierre: 04:56PM MYT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.40000.40000.39500.40000.4000712,400
27 jun 20240.40000.40500.39500.39500.3950711,400
26 jun 20240.40500.41500.40000.40000.40001,402,700
25 jun 20240.41500.42000.40500.40500.40501,068,800
24 jun 20240.42000.43000.41500.42000.42001,548,100
21 jun 20240.43000.43500.41500.43000.43003,816,400
20 jun 20240.44500.45000.43500.44500.44501,442,300
19 jun 20240.46000.46000.44000.44500.44502,275,500
18 jun 20240.48500.48500.46000.46500.46502,813,000
14 jun 20240.45500.48500.45000.47500.47505,528,900
13 jun 20240.45500.46500.45000.45500.45502,813,200
12 jun 20240.44500.46500.44500.44500.44504,547,400
11 jun 20240.42500.44500.42500.44000.4400978,100
10 jun 20240.42000.42500.41500.42000.4200996,800
07 jun 20240.43500.44000.42500.42500.4250517,000
06 jun 20240.43500.44500.43000.43000.4300933,800
05 jun 20240.42000.44000.42000.43000.43001,121,100
04 jun 20240.41000.42500.40500.42000.4200857,700
31 may 20240.41500.42000.40500.41000.4100867,600
30 may 20240.42500.42500.41500.41500.4150718,500
29 may 20240.42000.42500.41500.42000.4200908,000
28 may 20240.44000.44500.41500.42500.42501,994,500
27 may 20240.46000.46500.44500.45000.45002,138,700
24 may 20240.43500.46000.43000.45000.45004,496,500
23 may 20240.43500.44500.43500.43500.43501,797,500
21 may 20240.43500.44000.43000.43000.4300841,200
20 may 20240.43000.45500.43000.44000.44003,345,300
17 may 20240.42000.43500.42000.43000.43005,334,200
16 may 20240.40500.42500.40500.41500.41501,599,900
15 may 20240.40500.41000.40500.40500.4050630,100
14 may 20240.40500.41500.40000.41000.4100727,200
13 may 20240.41000.41000.40000.40500.4050475,100
10 may 20240.40000.42500.39000.41000.41002,153,800
09 may 20240.38500.40000.38500.40000.4000722,800
09 may 20240.01 Dividendo
08 may 20240.39000.39500.38500.39500.3850247,800
07 may 20240.39000.39000.38500.39000.3801356,000
06 may 20240.39000.39000.38500.39000.3801285,000
03 may 20240.39000.39000.39000.39000.3801234,100
02 may 20240.38000.39000.38000.39000.3801202,100
30 abr 20240.38500.38500.38500.38500.375320,000
29 abr 20240.38500.38500.38500.38500.375340,000
26 abr 20240.38500.39000.38500.38500.3753102,500
25 abr 20240.38500.38500.38500.38500.375355,000
24 abr 20240.38500.38500.37500.38500.3753289,500
23 abr 20240.37500.38500.37500.38000.3704186,300
22 abr 20240.37000.37500.36500.37500.365548,600
19 abr 20240.37500.37500.36500.37000.3606564,500
18 abr 20240.37500.38000.37000.37500.3655473,100
17 abr 20240.37500.38000.37500.37500.3655166,000
16 abr 20240.38000.38000.37000.38000.3704524,300
15 abr 20240.38500.38500.37500.38000.3704761,400
12 abr 20240.38000.39000.38000.38500.3753481,500
09 abr 20240.38000.38500.38000.38500.3753849,200
08 abr 20240.39000.39000.38000.38500.3753607,200
05 abr 20240.39000.39000.39000.39000.3801167,500
04 abr 20240.38500.39000.38500.39000.3801254,500
03 abr 20240.38500.39000.38500.38500.3753439,900
02 abr 20240.38500.39000.38000.38500.3753457,500
01 abr 20240.38500.39000.37500.38500.37531,707,000
29 mar 20240.40000.41500.40000.40500.3947786,900
27 mar 20240.39500.40000.39500.39500.385058,200
26 mar 20240.39500.40000.39500.39500.3850236,400
25 mar 20240.40500.40500.39500.39500.3850295,700
22 mar 20240.40500.41000.40000.40500.3947445,900
21 mar 20240.39500.40500.39500.40000.3899612,800
20 mar 20240.39500.39500.39000.39000.3801120,800
19 mar 20240.39000.39500.39000.39000.3801432,700
18 mar 20240.39000.40000.39000.39500.3850299,500
15 mar 20240.39500.39500.39000.39000.3801149,200
14 mar 20240.39000.40000.38500.39500.3850345,200
13 mar 20240.39000.39500.39000.39000.3801156,800
12 mar 20240.38500.39500.38500.39500.38505,600
11 mar 20240.39000.39000.38500.39000.3801156,200
08 mar 20240.41000.41000.39000.39000.3801270,300
07 mar 20240.39500.41000.39000.39500.3850120,000
06 mar 20240.39500.39500.39000.39000.3801142,900
05 mar 20240.39500.39500.39000.39000.380185,500
04 mar 20240.39500.39500.39000.39500.385095,000
01 mar 20240.39500.39500.39000.39500.3850212,000
29 feb 20240.39000.39500.39000.39500.3850237,000
28 feb 20240.39500.39500.39000.39500.3850144,200
27 feb 20240.39500.39500.39500.39500.385097,000
26 feb 20240.40500.40500.40000.40000.3899151,500
23 feb 20240.42000.42000.40000.40000.3899860,400
22 feb 20240.39500.42500.39500.42000.40942,312,800
21 feb 20240.39500.39500.39000.39500.3850680,900
20 feb 20240.40500.40500.39500.40000.3899366,100
19 feb 20240.40000.41000.39000.40500.3947926,800
16 feb 20240.40000.40000.39000.40000.3899385,900
15 feb 20240.39000.40000.39000.40000.3899159,900
14 feb 20240.39000.39000.39000.39000.3801110,000
13 feb 20240.39500.39500.39000.39000.380170,000
09 feb 20240.39000.40000.39000.40000.3899135,500
08 feb 20240.39000.39500.39000.39000.3801121,700
07 feb 20240.39000.39000.38500.39000.3801174,400
06 feb 20240.39000.39000.38500.39000.3801486,500
05 feb 20240.39000.39000.38500.39000.3801392,600
02 feb 20240.38500.39000.38500.39000.3801825,400
31 ene 20240.38500.38500.38000.38500.3753300,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...