U.S. markets closed

CIMB Group Holdings Berhad (1023.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
6.80+0.01 (+0.15%)
A partir del 11:40AM MYT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20246.806.826.796.806.804,068,800
16 may 20246.746.826.746.796.7919,024,500
15 may 20246.816.826.786.786.7820,638,600
14 may 20246.806.836.786.796.7912,745,100
13 may 20246.776.816.776.806.808,630,400
10 may 20246.756.806.746.776.7717,093,600
09 may 20246.746.776.736.756.7519,644,200
08 may 20246.786.856.696.746.7422,702,700
07 may 20246.756.926.756.816.8126,947,000
06 may 20246.666.756.656.756.7521,563,800
03 may 20246.666.686.636.656.6524,861,900
02 may 20246.576.646.576.646.6415,069,400
30 abr 20246.646.726.566.616.6136,176,000
29 abr 20246.616.646.576.616.6121,992,600
26 abr 20246.696.706.566.616.6121,526,700
25 abr 20246.676.706.666.686.6823,375,000
24 abr 20246.716.806.666.676.6727,025,900
23 abr 20246.636.706.636.676.6719,915,000
22 abr 20246.556.646.536.626.6214,881,900
19 abr 20246.596.606.556.566.5632,899,200
18 abr 20246.536.606.536.596.5928,598,200
17 abr 20246.486.546.456.536.5332,164,700
16 abr 20246.576.586.486.486.4843,155,400
15 abr 20246.586.636.566.586.5826,103,500
12 abr 20246.536.626.466.616.6125,296,200
09 abr 20246.646.656.556.576.578,992,000
08 abr 20246.646.676.596.646.649,286,900
05 abr 20246.626.666.576.636.6317,083,000
04 abr 20246.566.666.566.656.6513,388,400
03 abr 20246.666.666.526.566.5612,189,600
02 abr 20246.706.706.656.666.6614,514,400
01 abr 20246.686.696.646.666.6615,773,600
29 mar 20246.616.706.596.646.6414,151,800
27 mar 20246.506.586.496.556.5516,721,000
26 mar 20246.476.526.466.506.5025,921,200
25 mar 20246.566.586.466.506.5015,572,600
22 mar 20246.576.606.516.556.557,059,200
21 mar 20246.506.586.476.556.5520,647,800
20 mar 20246.616.646.456.486.4821,258,700
19 mar 20246.636.726.556.616.6128,848,300
18 mar 20246.536.706.536.656.6520,556,300
15 mar 20246.446.656.446.616.6135,612,300
15 mar 20240.07 Dividendo
14 mar 20246.706.746.676.706.6329,328,200
13 mar 20246.726.776.676.706.6324,032,000
12 mar 20246.676.766.646.726.6526,293,400
11 mar 20246.706.746.656.676.6015,748,800
08 mar 20246.606.676.576.656.5814,781,600
07 mar 20246.536.606.506.526.4517,967,800
06 mar 20246.426.526.386.516.4422,251,500
05 mar 20246.436.536.356.536.4639,363,200
04 mar 20246.386.556.356.456.3842,300,900
01 mar 20246.466.566.286.346.2746,004,400
29 feb 20246.426.486.426.466.3922,246,900
28 feb 20246.446.456.406.436.3619,355,600
27 feb 20246.386.486.386.456.3811,683,400
26 feb 20246.426.456.406.436.3616,012,900
23 feb 20246.396.446.356.416.3417,587,300
22 feb 20246.416.446.396.396.327,593,700
21 feb 20246.416.466.406.426.3511,702,700
20 feb 20246.386.466.366.456.3813,891,700
19 feb 20246.416.446.386.406.335,655,500
16 feb 20246.396.416.356.416.3410,558,100
15 feb 20246.376.406.336.366.297,225,800
14 feb 20246.306.406.286.376.3010,686,300
13 feb 20246.206.386.206.346.2712,502,800
09 feb 20246.216.236.156.196.133,262,700
08 feb 20246.206.286.206.236.166,590,200
07 feb 20246.246.246.186.206.1411,350,400
06 feb 20246.226.256.186.216.1510,469,400
05 feb 20246.256.276.236.236.168,309,500
02 feb 20246.076.266.026.236.1627,813,700
31 ene 20246.226.276.216.236.1620,186,400
30 ene 20246.226.236.196.226.1618,078,800
29 ene 20246.196.256.176.226.1620,812,800
26 ene 20246.146.206.126.186.1219,998,200
24 ene 20246.046.156.036.126.0611,231,800
23 ene 20245.986.045.986.025.969,741,100
22 ene 20246.016.025.945.975.9114,926,400
19 ene 20245.946.025.936.015.959,533,100
18 ene 20245.956.015.915.945.8817,104,300
17 ene 20246.036.055.966.035.9724,124,500
16 ene 20246.006.035.986.015.958,227,800
15 ene 20245.926.005.926.005.9411,051,300
12 ene 20245.955.995.885.925.8614,772,600
11 ene 20245.956.005.925.955.8918,183,600
10 ene 20246.066.075.945.955.8914,398,100
09 ene 20246.056.086.036.055.9916,803,300
08 ene 20246.026.056.016.035.9710,981,800
05 ene 20245.956.045.956.005.9412,481,500
04 ene 20245.905.975.895.955.8914,955,600
03 ene 20245.855.925.835.905.8414,459,300
02 ene 20245.825.905.815.845.786,863,600
29 dic 20235.845.925.795.855.79101,708,800
28 dic 20235.805.915.795.845.7833,168,100
27 dic 20235.775.835.775.805.7441,519,500
26 dic 20235.805.865.785.785.7223,001,900
22 dic 20235.805.835.765.805.7415,422,600
21 dic 20235.895.905.795.805.7417,551,400
20 dic 20235.985.995.905.905.8434,643,900
*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...