Gopeng Berhad (2135.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.

Añadir a la lista de seguimiento

0.3700

+0.0200

(+5.71%)

Al cierre: 04:04PM MYT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en MYRDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.3700	0.3700	0.3500	0.3700	0.3700	168,600
02 may 2024	0.3700	0.3700	0.3500	0.3500	0.3500	15,600
30 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
29 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
26 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
25 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	15,000
24 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
23 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
22 abr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
19 abr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
18 abr 2024	0.3500	0.3500	0.3450	0.3450	0.3450	27,400
17 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,400
15 abr 2024	0.3550	0.3550	0.3550	0.3550	0.3550	36,300
12 abr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
09 abr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 abr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
05 abr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
04 abr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,100
03 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
01 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
29 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 mar 2024	0.3600	0.3600	0.3450	0.3600	0.3600	26,700
26 mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	92,900
25 mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	14,700
21 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
20 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	27,000
19 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,100
18 mar 2024	0.3400	0.3400	0.3350	0.3400	0.3400	25,900
15 mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,200
14 mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
13 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
12 mar 2024	0.3300	0.3350	0.3300	0.3350	0.3350	5,200
11 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	10,000
08 mar 2024	0.3350	0.3450	0.3350	0.3350	0.3350	4,600
07 mar 2024	0.3400	0.3500	0.3350	0.3500	0.3500	38,000
06 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
05 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	41,000
04 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	4,400
01 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	6,700
29 feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	59,700
28 feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	12,900
27 feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
26 feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
23 feb 2024	0.3450	0.3650	0.3450	0.3650	0.3650	18,100
22 feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
21 feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	113,300
20 feb 2024	0.3600	0.3700	0.3600	0.3700	0.3700	19,900
19 feb 2024	0.3400	0.3550	0.3400	0.3550	0.3550	10,500
16 feb 2024	0.3350	0.3400	0.3350	0.3400	0.3400	24,800
15 feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
14 feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
13 feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
07 feb 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
06 feb 2024	0.3350	0.3350	0.3300	0.3350	0.3350	71,900
05 feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	80,000
02 feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
31 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
30 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,000
29 ene 2024	0.3450	0.3550	0.3450	0.3550	0.3550	40,500
26 ene 2024	0.3450	0.3450	0.3450	0.3450	0.3450	20,500
24 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3500	51,000
23 ene 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
22 ene 2024	0.3400	0.3450	0.3400	0.3450	0.3450	9,000
19 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,200
18 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
17 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	15,000
16 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,500
15 ene 2024	0.3450	0.3500	0.3450	0.3500	0.3500	22,800
12 ene 2024	0.3450	0.3450	0.3400	0.3400	0.3400	27,200
11 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
10 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
09 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,800
08 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	16,700
05 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,700
04 ene 2024	0.3500	0.3500	0.3400	0.3400	0.3400	6,600
03 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
02 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
29 dic 2023	0.3400	0.3400	0.3400	0.3400	0.3400	26,100
28 dic 2023	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
27 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
26 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
22 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
21 dic 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
20 dic 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
19 dic 2023	0.3450	0.3450	0.3450	0.3450	0.3450	5,000
18 dic 2023	0.3450	0.3450	0.3450	0.3450	0.3450	15,000
15 dic 2023	0.3450	0.3450	0.3450	0.3450	0.3450	1,000
14 dic 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
13 dic 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 dic 2023	0.3400	0.3400	0.3400	0.3400	0.3400	10,700
11 dic 2023	0.3400	0.3400	0.3400	0.3400	0.3400	6,700
08 dic 2023	0.3400	0.3400	0.3400	0.3400	0.3400	23,200
07 dic 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
06 dic 2023	0.3350	0.3400	0.3350	0.3350	0.3350	24,700
05 dic 2023	0.3500	0.3500	0.3300	0.3450	0.3450	411,800
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Gopeng Berhad (2135.KL)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)