RHB Bank Berhad (1066.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:58PM MYT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 5.51 | 5.53 | 5.48 | 5.50 | 5.50 | 3,314,200 |
| 25 abr 2024 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | 4,167,800 |
| 24 abr 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.52 | 10,782,200 |
| 23 abr 2024 | 5.53 | 5.57 | 5.53 | 5.53 | 5.53 | 7,021,900 |
| 22 abr 2024 | 5.49 | 5.54 | 5.47 | 5.52 | 5.52 | 4,384,400 |
| 19 abr 2024 | 5.49 | 5.51 | 5.46 | 5.48 | 5.48 | 10,940,300 |
| 18 abr 2024 | 5.49 | 5.51 | 5.47 | 5.48 | 5.48 | 8,250,300 |
| 18 abr 2024 | 0.25 Dividendo | |||||
| 17 abr 2024 | 5.70 | 5.73 | 5.69 | 5.72 | 5.47 | 4,992,400 |
| 16 abr 2024 | 5.74 | 5.76 | 5.68 | 5.70 | 5.45 | 8,915,600 |
| 15 abr 2024 | 5.76 | 5.78 | 5.73 | 5.74 | 5.49 | 8,664,100 |
| 12 abr 2024 | 5.75 | 5.78 | 5.75 | 5.77 | 5.52 | 10,963,500 |
| 09 abr 2024 | 5.75 | 5.77 | 5.73 | 5.74 | 5.49 | 4,400,600 |
| 08 abr 2024 | 5.75 | 5.76 | 5.73 | 5.73 | 5.48 | 6,918,100 |
| 05 abr 2024 | 5.69 | 5.74 | 5.69 | 5.73 | 5.48 | 6,283,900 |
| 04 abr 2024 | 5.67 | 5.71 | 5.67 | 5.69 | 5.44 | 9,745,200 |
| 03 abr 2024 | 5.74 | 5.74 | 5.66 | 5.66 | 5.41 | 13,296,800 |
| 02 abr 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.48 | 12,499,000 |
| 01 abr 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.45 | 4,072,300 |
| 29 mar 2024 | 5.66 | 5.68 | 5.65 | 5.67 | 5.42 | 4,051,900 |
| 27 mar 2024 | 5.65 | 5.66 | 5.62 | 5.64 | 5.39 | 10,430,700 |
| 26 mar 2024 | 5.64 | 5.65 | 5.61 | 5.64 | 5.39 | 10,607,200 |
| 25 mar 2024 | 5.63 | 5.63 | 5.61 | 5.62 | 5.37 | 2,520,800 |
| 22 mar 2024 | 5.67 | 5.68 | 5.64 | 5.64 | 5.39 | 4,333,300 |
| 21 mar 2024 | 5.64 | 5.67 | 5.64 | 5.66 | 5.41 | 3,470,500 |
| 20 mar 2024 | 5.67 | 5.70 | 5.64 | 5.64 | 5.39 | 7,618,100 |
| 19 mar 2024 | 5.67 | 5.68 | 5.63 | 5.67 | 5.42 | 15,333,900 |
| 18 mar 2024 | 5.63 | 5.68 | 5.63 | 5.67 | 5.42 | 20,342,200 |
| 15 mar 2024 | 5.61 | 5.65 | 5.61 | 5.62 | 5.37 | 17,888,800 |
| 14 mar 2024 | 5.62 | 5.62 | 5.60 | 5.62 | 5.37 | 11,043,900 |
| 13 mar 2024 | 5.65 | 5.67 | 5.62 | 5.63 | 5.38 | 10,160,100 |
| 12 mar 2024 | 5.65 | 5.67 | 5.63 | 5.66 | 5.41 | 5,754,500 |
| 11 mar 2024 | 5.64 | 5.68 | 5.64 | 5.65 | 5.40 | 4,233,700 |
| 08 mar 2024 | 5.63 | 5.65 | 5.62 | 5.64 | 5.39 | 4,494,900 |
| 07 mar 2024 | 5.63 | 5.63 | 5.59 | 5.63 | 5.38 | 6,831,100 |
| 06 mar 2024 | 5.61 | 5.62 | 5.58 | 5.61 | 5.36 | 5,472,500 |
| 05 mar 2024 | 5.64 | 5.64 | 5.58 | 5.60 | 5.36 | 6,684,200 |
| 04 mar 2024 | 5.62 | 5.65 | 5.60 | 5.62 | 5.37 | 5,516,800 |
| 01 mar 2024 | 5.60 | 5.64 | 5.60 | 5.61 | 5.36 | 3,472,100 |
| 29 feb 2024 | 5.61 | 5.64 | 5.60 | 5.60 | 5.36 | 8,896,800 |
| 28 feb 2024 | 5.69 | 5.69 | 5.59 | 5.60 | 5.36 | 12,753,100 |
| 27 feb 2024 | 5.65 | 5.70 | 5.64 | 5.68 | 5.43 | 5,461,800 |
| 26 feb 2024 | 5.66 | 5.67 | 5.63 | 5.65 | 5.40 | 5,457,500 |
| 23 feb 2024 | 5.66 | 5.67 | 5.64 | 5.66 | 5.41 | 3,527,000 |
| 22 feb 2024 | 5.66 | 5.66 | 5.64 | 5.65 | 5.40 | 1,671,200 |
| 21 feb 2024 | 5.64 | 5.66 | 5.63 | 5.66 | 5.41 | 5,713,400 |
| 20 feb 2024 | 5.63 | 5.66 | 5.63 | 5.66 | 5.41 | 7,382,500 |
| 19 feb 2024 | 5.63 | 5.65 | 5.62 | 5.63 | 5.38 | 4,749,800 |
| 16 feb 2024 | 5.61 | 5.64 | 5.61 | 5.62 | 5.37 | 4,627,500 |
| 15 feb 2024 | 5.65 | 5.65 | 5.61 | 5.61 | 5.36 | 4,712,200 |
| 14 feb 2024 | 5.62 | 5.65 | 5.62 | 5.64 | 5.39 | 4,884,200 |
| 13 feb 2024 | 5.59 | 5.64 | 5.59 | 5.63 | 5.38 | 3,685,600 |
| 09 feb 2024 | 5.58 | 5.61 | 5.58 | 5.58 | 5.34 | 627,000 |
| 08 feb 2024 | 5.61 | 5.63 | 5.57 | 5.58 | 5.34 | 1,807,400 |
| 07 feb 2024 | 5.60 | 5.62 | 5.59 | 5.60 | 5.36 | 2,746,500 |
| 06 feb 2024 | 5.64 | 5.64 | 5.60 | 5.61 | 5.36 | 1,699,200 |
| 05 feb 2024 | 5.62 | 5.64 | 5.61 | 5.63 | 5.38 | 2,627,400 |
| 02 feb 2024 | 5.57 | 5.65 | 5.57 | 5.62 | 5.37 | 2,783,400 |
| 31 ene 2024 | 5.64 | 5.64 | 5.58 | 5.60 | 5.36 | 4,544,200 |
| 30 ene 2024 | 5.66 | 5.66 | 5.63 | 5.64 | 5.39 | 4,035,400 |
| 29 ene 2024 | 5.60 | 5.66 | 5.60 | 5.65 | 5.40 | 3,391,200 |
| 26 ene 2024 | 5.61 | 5.65 | 5.59 | 5.61 | 5.36 | 2,579,900 |
| 24 ene 2024 | 5.61 | 5.62 | 5.60 | 5.61 | 5.36 | 2,979,600 |
| 23 ene 2024 | 5.57 | 5.61 | 5.56 | 5.60 | 5.36 | 6,214,900 |
| 22 ene 2024 | 5.54 | 5.61 | 5.49 | 5.57 | 5.33 | 9,944,400 |
| 19 ene 2024 | 5.54 | 5.54 | 5.50 | 5.53 | 5.29 | 4,521,400 |
| 18 ene 2024 | 5.55 | 5.55 | 5.52 | 5.54 | 5.30 | 2,260,700 |
| 17 ene 2024 | 5.55 | 5.55 | 5.51 | 5.55 | 5.31 | 2,671,800 |
| 16 ene 2024 | 5.57 | 5.58 | 5.53 | 5.55 | 5.31 | 4,136,100 |
| 15 ene 2024 | 5.52 | 5.57 | 5.49 | 5.57 | 5.33 | 2,050,300 |
| 12 ene 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.27 | 2,394,300 |
| 11 ene 2024 | 5.51 | 5.54 | 5.48 | 5.49 | 5.25 | 4,540,500 |
| 10 ene 2024 | 5.55 | 5.55 | 5.50 | 5.52 | 5.28 | 4,057,100 |
| 09 ene 2024 | 5.52 | 5.57 | 5.52 | 5.55 | 5.31 | 7,901,400 |
| 08 ene 2024 | 5.50 | 5.52 | 5.50 | 5.51 | 5.27 | 4,596,200 |
| 05 ene 2024 | 5.46 | 5.50 | 5.46 | 5.50 | 5.26 | 5,954,500 |
| 04 ene 2024 | 5.42 | 5.47 | 5.41 | 5.46 | 5.22 | 6,543,300 |
| 03 ene 2024 | 5.46 | 5.46 | 5.40 | 5.41 | 5.17 | 11,529,700 |
| 02 ene 2024 | 5.45 | 5.46 | 5.42 | 5.45 | 5.21 | 1,540,800 |
| 29 dic 2023 | 5.47 | 5.51 | 5.43 | 5.45 | 5.21 | 17,896,800 |
| 28 dic 2023 | 5.40 | 5.46 | 5.39 | 5.46 | 5.22 | 6,645,100 |
| 27 dic 2023 | 5.42 | 5.42 | 5.38 | 5.39 | 5.15 | 12,601,400 |
| 26 dic 2023 | 5.42 | 5.43 | 5.39 | 5.40 | 5.16 | 21,217,800 |
| 22 dic 2023 | 5.47 | 5.47 | 5.39 | 5.42 | 5.18 | 12,426,400 |
| 21 dic 2023 | 5.50 | 5.50 | 5.43 | 5.45 | 5.21 | 6,163,300 |
| 20 dic 2023 | 5.54 | 5.56 | 5.49 | 5.50 | 5.26 | 14,413,800 |
| 19 dic 2023 | 5.56 | 5.56 | 5.52 | 5.53 | 5.29 | 2,790,300 |
| 18 dic 2023 | 5.52 | 5.56 | 5.52 | 5.55 | 5.31 | 7,916,700 |
| 15 dic 2023 | 5.50 | 5.54 | 5.50 | 5.53 | 5.29 | 7,672,200 |
| 14 dic 2023 | 5.50 | 5.51 | 5.48 | 5.50 | 5.26 | 7,437,900 |
| 13 dic 2023 | 5.50 | 5.51 | 5.48 | 5.49 | 5.25 | 5,145,300 |
| 12 dic 2023 | 5.51 | 5.52 | 5.48 | 5.50 | 5.26 | 5,309,800 |
| 11 dic 2023 | 5.53 | 5.53 | 5.49 | 5.51 | 5.27 | 4,180,100 |
| 08 dic 2023 | 5.50 | 5.52 | 5.49 | 5.50 | 5.26 | 2,849,100 |
| 07 dic 2023 | 5.47 | 5.50 | 5.46 | 5.49 | 5.25 | 3,726,200 |
| 06 dic 2023 | 5.49 | 5.49 | 5.45 | 5.47 | 5.23 | 2,541,100 |
| 05 dic 2023 | 5.45 | 5.48 | 5.45 | 5.48 | 5.24 | 4,922,700 |
| 04 dic 2023 | 5.48 | 5.49 | 5.42 | 5.45 | 5.21 | 9,885,900 |
| 01 dic 2023 | 5.45 | 5.48 | 5.44 | 5.47 | 5.23 | 6,676,900 |
| 30 nov 2023 | 5.49 | 5.49 | 5.45 | 5.45 | 5.21 | 11,024,700 |
| *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.