AMMB Holdings Berhad (1015.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:54PM MYT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 1,425,000 |
| 14 may 2024 | 4.2300 | 4.2500 | 4.2300 | 4.2400 | 4.2400 | 2,716,300 |
| 13 may 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 2,538,200 |
| 10 may 2024 | 4.2100 | 4.2300 | 4.1900 | 4.2300 | 4.2300 | 3,110,200 |
| 09 may 2024 | 4.1900 | 4.2300 | 4.1900 | 4.2000 | 4.2000 | 2,203,300 |
| 08 may 2024 | 4.2200 | 4.2400 | 4.1600 | 4.1900 | 4.1900 | 4,652,900 |
| 07 may 2024 | 4.2100 | 4.2300 | 4.1800 | 4.2200 | 4.2200 | 9,989,200 |
| 06 may 2024 | 4.2000 | 4.2100 | 4.1800 | 4.2000 | 4.2000 | 6,327,600 |
| 03 may 2024 | 4.2100 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 5,014,200 |
| 02 may 2024 | 4.2000 | 4.2300 | 4.1800 | 4.1900 | 4.1900 | 2,404,900 |
| 30 abr 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2000 | 4.2000 | 4,696,100 |
| 29 abr 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 3,080,100 |
| 26 abr 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 740,700 |
| 25 abr 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 2,763,800 |
| 24 abr 2024 | 4.2100 | 4.2400 | 4.1900 | 4.2300 | 4.2300 | 3,092,600 |
| 23 abr 2024 | 4.1900 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 7,263,200 |
| 22 abr 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 4,915,000 |
| 19 abr 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 5,677,600 |
| 18 abr 2024 | 4.1200 | 4.1900 | 4.1100 | 4.1700 | 4.1700 | 3,342,200 |
| 17 abr 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 3,593,000 |
| 16 abr 2024 | 4.1700 | 4.1700 | 4.0900 | 4.1000 | 4.1000 | 15,618,800 |
| 15 abr 2024 | 4.2100 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 7,988,000 |
| 12 abr 2024 | 4.2300 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | 4,583,900 |
| 09 abr 2024 | 4.2500 | 4.2700 | 4.2300 | 4.2300 | 4.2300 | 1,617,900 |
| 08 abr 2024 | 4.2100 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 2,262,000 |
| 05 abr 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 4,238,400 |
| 04 abr 2024 | 4.2000 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 4,827,200 |
| 03 abr 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2100 | 4.2100 | 7,845,200 |
| 02 abr 2024 | 4.2100 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 9,785,100 |
| 01 abr 2024 | 4.1900 | 4.2200 | 4.1900 | 4.2100 | 4.2100 | 3,648,400 |
| 29 mar 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1900 | 4.1900 | 4,619,900 |
| 27 mar 2024 | 4.1600 | 4.1700 | 4.1400 | 4.1700 | 4.1700 | 5,739,700 |
| 26 mar 2024 | 4.1200 | 4.1800 | 4.1100 | 4.1500 | 4.1500 | 4,788,900 |
| 25 mar 2024 | 4.1100 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 7,329,000 |
| 22 mar 2024 | 4.1300 | 4.1300 | 4.0900 | 4.1100 | 4.1100 | 3,127,800 |
| 21 mar 2024 | 4.0800 | 4.1300 | 4.0800 | 4.1200 | 4.1200 | 5,592,700 |
| 20 mar 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0800 | 4.0800 | 6,034,400 |
| 19 mar 2024 | 4.0900 | 4.1300 | 4.0600 | 4.1200 | 4.1200 | 9,483,900 |
| 18 mar 2024 | 4.1000 | 4.1100 | 4.0800 | 4.0900 | 4.0900 | 9,988,600 |
| 15 mar 2024 | 4.0700 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 30,805,000 |
| 14 mar 2024 | 4.0200 | 4.0800 | 4.0100 | 4.0700 | 4.0700 | 9,475,400 |
| 13 mar 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0200 | 4.0200 | 17,197,300 |
| 12 mar 2024 | 4.0000 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 22,640,900 |
| 11 mar 2024 | 4.1200 | 4.1400 | 3.9800 | 3.9800 | 3.9800 | 59,863,400 |
| 08 mar 2024 | 3.9900 | 4.1500 | 3.9400 | 4.1300 | 4.1300 | 67,009,500 |
| 07 mar 2024 | 3.9600 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 35,210,100 |
| 06 mar 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9900 | 3.9900 | 40,085,600 |
| 05 mar 2024 | 4.2500 | 4.2500 | 4.1700 | 4.2000 | 4.2000 | 5,602,400 |
| 04 mar 2024 | 4.2500 | 4.3200 | 4.2300 | 4.2400 | 4.2400 | 3,294,900 |
| 01 mar 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 7,205,800 |
| 29 feb 2024 | 4.3400 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 12,560,200 |
| 28 feb 2024 | 4.2900 | 4.3500 | 4.2700 | 4.3300 | 4.3300 | 3,061,600 |
| 27 feb 2024 | 4.3100 | 4.3100 | 4.2100 | 4.3000 | 4.3000 | 7,488,000 |
| 26 feb 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3100 | 4.3100 | 2,515,600 |
| 23 feb 2024 | 4.3500 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 3,286,300 |
| 22 feb 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3700 | 4.3700 | 1,019,300 |
| 21 feb 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3700 | 4.3700 | 2,230,400 |
| 20 feb 2024 | 4.3800 | 4.4500 | 4.3600 | 4.4100 | 4.4100 | 3,596,100 |
| 19 feb 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 610,300 |
| 16 feb 2024 | 4.3400 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 1,587,300 |
| 15 feb 2024 | 4.3500 | 4.3600 | 4.2900 | 4.3300 | 4.3300 | 1,527,100 |
| 14 feb 2024 | 4.2900 | 4.3600 | 4.2800 | 4.3400 | 4.3400 | 1,958,300 |
| 13 feb 2024 | 4.2900 | 4.3200 | 4.2800 | 4.2900 | 4.2900 | 2,452,000 |
| 09 feb 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2900 | 4.2900 | 437,600 |
| 08 feb 2024 | 4.3000 | 4.3100 | 4.2800 | 4.2900 | 4.2900 | 1,174,100 |
| 07 feb 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 1,958,800 |
| 06 feb 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2700 | 4.2700 | 1,281,100 |
| 05 feb 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2200 | 4.2200 | 888,500 |
| 02 feb 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 1,567,100 |
| 31 ene 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 1,219,900 |
| 30 ene 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 509,300 |
| 29 ene 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 2,293,300 |
| 26 ene 2024 | 4.2500 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 4,694,700 |
| 24 ene 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 593,300 |
| 23 ene 2024 | 4.2800 | 4.2800 | 4.2300 | 4.2500 | 4.2500 | 2,584,200 |
| 22 ene 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2700 | 4.2700 | 3,754,200 |
| 19 ene 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 1,776,900 |
| 18 ene 2024 | 4.2300 | 4.2400 | 4.1900 | 4.2400 | 4.2400 | 4,680,700 |
| 17 ene 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2300 | 4.2300 | 5,165,800 |
| 16 ene 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 3,999,500 |
| 15 ene 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2300 | 4.2300 | 2,329,400 |
| 12 ene 2024 | 4.1800 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 2,609,900 |
| 11 ene 2024 | 4.1500 | 4.2200 | 4.1500 | 4.1800 | 4.1800 | 5,365,900 |
| 10 ene 2024 | 4.1600 | 4.1700 | 4.1300 | 4.1500 | 4.1500 | 4,907,900 |
| 09 ene 2024 | 4.2000 | 4.2400 | 4.1600 | 4.1800 | 4.1800 | 1,849,600 |
| 08 ene 2024 | 4.2000 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 3,692,500 |
| 05 ene 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2100 | 4.2100 | 6,979,300 |
| 04 ene 2024 | 4.1000 | 4.1300 | 4.0900 | 4.1100 | 4.1100 | 2,927,400 |
| 03 ene 2024 | 4.0400 | 4.1200 | 4.0200 | 4.1100 | 4.1100 | 2,075,800 |
| 02 ene 2024 | 4.0200 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,244,500 |
| 29 dic 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 1,481,500 |
| 28 dic 2023 | 4.0300 | 4.0400 | 4.0100 | 4.0400 | 4.0400 | 914,300 |
| 27 dic 2023 | 4.0100 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 744,600 |
| 26 dic 2023 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 819,400 |
| 22 dic 2023 | 4.0100 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 479,900 |
| 21 dic 2023 | 4.0200 | 4.0300 | 4.0000 | 4.0100 | 4.0100 | 1,464,600 |
| 20 dic 2023 | 4.0600 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 3,662,300 |
| 19 dic 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0700 | 4.0700 | 2,468,900 |
| 18 dic 2023 | 4.0500 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 1,473,000 |
| 15 dic 2023 | 4.0500 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 3,361,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.