MISC Berhad (3816.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:50PM 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 | 8.01 | 8.20 | 8.00 | 8.15 | 8.15 | 3,233,700 |
| 02 may 2024 | 7.94 | 8.07 | 7.91 | 8.00 | 8.00 | 2,421,500 |
| 30 abr 2024 | 7.98 | 8.08 | 7.93 | 7.96 | 7.96 | 3,915,600 |
| 29 abr 2024 | 7.98 | 7.98 | 7.92 | 7.95 | 7.95 | 3,636,200 |
| 26 abr 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 897,800 |
| 25 abr 2024 | 7.88 | 7.97 | 7.88 | 7.90 | 7.90 | 1,521,000 |
| 24 abr 2024 | 7.90 | 7.90 | 7.82 | 7.90 | 7.90 | 4,654,900 |
| 23 abr 2024 | 7.96 | 7.98 | 7.81 | 7.87 | 7.87 | 3,213,900 |
| 22 abr 2024 | 8.04 | 8.10 | 7.88 | 8.00 | 8.00 | 4,374,100 |
| 19 abr 2024 | 7.86 | 8.10 | 7.83 | 8.01 | 8.01 | 6,865,100 |
| 18 abr 2024 | 7.80 | 7.86 | 7.80 | 7.83 | 7.83 | 3,159,100 |
| 17 abr 2024 | 7.79 | 7.85 | 7.77 | 7.80 | 7.80 | 4,517,800 |
| 16 abr 2024 | 7.82 | 7.82 | 7.76 | 7.79 | 7.79 | 5,245,500 |
| 15 abr 2024 | 7.80 | 7.84 | 7.72 | 7.76 | 7.76 | 7,680,100 |
| 12 abr 2024 | 7.89 | 7.89 | 7.72 | 7.79 | 7.79 | 4,746,400 |
| 09 abr 2024 | 7.82 | 7.84 | 7.78 | 7.80 | 7.80 | 1,681,300 |
| 08 abr 2024 | 7.82 | 7.82 | 7.78 | 7.81 | 7.81 | 1,761,100 |
| 05 abr 2024 | 7.78 | 7.94 | 7.78 | 7.80 | 7.80 | 3,179,600 |
| 04 abr 2024 | 7.75 | 7.86 | 7.71 | 7.80 | 7.80 | 3,399,300 |
| 03 abr 2024 | 7.71 | 7.79 | 7.69 | 7.75 | 7.75 | 3,942,300 |
| 02 abr 2024 | 7.67 | 7.93 | 7.65 | 7.73 | 7.73 | 4,240,400 |
| 01 abr 2024 | 7.69 | 7.69 | 7.65 | 7.66 | 7.66 | 1,945,500 |
| 29 mar 2024 | 7.65 | 7.69 | 7.65 | 7.67 | 7.67 | 1,897,700 |
| 27 mar 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 1,991,100 |
| 26 mar 2024 | 7.58 | 7.74 | 7.58 | 7.71 | 7.71 | 3,378,400 |
| 25 mar 2024 | 7.50 | 7.62 | 7.48 | 7.59 | 7.59 | 916,200 |
| 22 mar 2024 | 7.50 | 7.57 | 7.50 | 7.53 | 7.53 | 2,675,800 |
| 21 mar 2024 | 7.51 | 7.63 | 7.47 | 7.53 | 7.53 | 5,536,100 |
| 20 mar 2024 | 7.51 | 7.57 | 7.49 | 7.52 | 7.52 | 2,201,800 |
| 19 mar 2024 | 7.40 | 7.65 | 7.40 | 7.60 | 7.60 | 2,109,200 |
| 18 mar 2024 | 7.49 | 7.54 | 7.40 | 7.46 | 7.46 | 792,800 |
| 15 mar 2024 | 7.43 | 7.55 | 7.43 | 7.45 | 7.45 | 15,595,700 |
| 14 mar 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2,801,200 |
| 13 mar 2024 | 7.42 | 7.45 | 7.40 | 7.42 | 7.42 | 2,098,500 |
| 13 mar 2024 | 0.12 Dividendo | |||||
| 12 mar 2024 | 7.50 | 7.55 | 7.47 | 7.50 | 7.38 | 2,960,100 |
| 11 mar 2024 | 7.49 | 7.54 | 7.47 | 7.50 | 7.38 | 2,383,500 |
| 08 mar 2024 | 7.51 | 7.59 | 7.47 | 7.50 | 7.38 | 2,372,400 |
| 07 mar 2024 | 7.50 | 7.56 | 7.47 | 7.50 | 7.38 | 2,672,200 |
| 06 mar 2024 | 7.42 | 7.60 | 7.42 | 7.50 | 7.38 | 2,353,800 |
| 05 mar 2024 | 7.50 | 7.50 | 7.35 | 7.49 | 7.37 | 1,995,800 |
| 04 mar 2024 | 7.53 | 7.60 | 7.48 | 7.52 | 7.40 | 1,295,900 |
| 01 mar 2024 | 7.65 | 7.65 | 7.49 | 7.53 | 7.41 | 1,618,700 |
| 29 feb 2024 | 7.60 | 7.72 | 7.58 | 7.60 | 7.48 | 5,826,400 |
| 28 feb 2024 | 7.58 | 7.79 | 7.55 | 7.58 | 7.46 | 2,771,700 |
| 27 feb 2024 | 7.60 | 7.61 | 7.46 | 7.50 | 7.38 | 2,807,300 |
| 26 feb 2024 | 7.50 | 7.57 | 7.48 | 7.51 | 7.39 | 1,427,100 |
| 23 feb 2024 | 7.68 | 7.68 | 7.47 | 7.50 | 7.38 | 2,672,100 |
| 22 feb 2024 | 7.66 | 7.71 | 7.48 | 7.55 | 7.43 | 1,393,300 |
| 21 feb 2024 | 7.55 | 7.65 | 7.50 | 7.55 | 7.43 | 1,971,500 |
| 20 feb 2024 | 7.68 | 7.68 | 7.59 | 7.60 | 7.48 | 2,621,600 |
| 19 feb 2024 | 7.66 | 7.70 | 7.61 | 7.65 | 7.53 | 2,619,700 |
| 16 feb 2024 | 7.53 | 7.65 | 7.49 | 7.65 | 7.53 | 3,617,700 |
| 15 feb 2024 | 7.47 | 7.50 | 7.43 | 7.50 | 7.38 | 2,552,700 |
| 14 feb 2024 | 7.38 | 7.45 | 7.37 | 7.45 | 7.33 | 2,349,000 |
| 13 feb 2024 | 7.34 | 7.42 | 7.32 | 7.38 | 7.26 | 1,755,000 |
| 09 feb 2024 | 7.33 | 7.36 | 7.29 | 7.35 | 7.23 | 551,100 |
| 08 feb 2024 | 7.34 | 7.35 | 7.30 | 7.33 | 7.21 | 364,600 |
| 07 feb 2024 | 7.36 | 7.36 | 7.29 | 7.31 | 7.19 | 554,800 |
| 06 feb 2024 | 7.35 | 7.36 | 7.34 | 7.36 | 7.24 | 720,600 |
| 05 feb 2024 | 7.39 | 7.39 | 7.30 | 7.32 | 7.20 | 1,090,900 |
| 02 feb 2024 | 7.32 | 7.36 | 7.32 | 7.35 | 7.23 | 822,900 |
| 31 ene 2024 | 7.33 | 7.36 | 7.31 | 7.35 | 7.23 | 2,003,900 |
| 30 ene 2024 | 7.37 | 7.37 | 7.31 | 7.33 | 7.21 | 1,505,300 |
| 29 ene 2024 | 7.45 | 7.45 | 7.32 | 7.33 | 7.21 | 1,056,100 |
| 26 ene 2024 | 7.30 | 7.40 | 7.30 | 7.35 | 7.23 | 1,382,100 |
| 24 ene 2024 | 7.40 | 7.40 | 7.28 | 7.32 | 7.20 | 654,500 |
| 23 ene 2024 | 7.30 | 7.40 | 7.28 | 7.34 | 7.22 | 3,174,200 |
| 22 ene 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.13 | 2,345,600 |
| 19 ene 2024 | 7.25 | 7.27 | 7.23 | 7.24 | 7.12 | 785,100 |
| 18 ene 2024 | 7.25 | 7.31 | 7.25 | 7.28 | 7.16 | 1,673,800 |
| 17 ene 2024 | 7.32 | 7.36 | 7.23 | 7.25 | 7.13 | 926,300 |
| 16 ene 2024 | 7.40 | 7.44 | 7.30 | 7.35 | 7.23 | 983,400 |
| 15 ene 2024 | 7.32 | 7.40 | 7.31 | 7.40 | 7.28 | 696,300 |
| 12 ene 2024 | 7.32 | 7.34 | 7.30 | 7.31 | 7.19 | 944,100 |
| 11 ene 2024 | 7.30 | 7.35 | 7.30 | 7.30 | 7.18 | 1,139,800 |
| 10 ene 2024 | 7.35 | 7.36 | 7.29 | 7.30 | 7.18 | 1,127,200 |
| 09 ene 2024 | 7.39 | 7.39 | 7.33 | 7.35 | 7.23 | 1,368,300 |
| 08 ene 2024 | 7.40 | 7.40 | 7.34 | 7.37 | 7.25 | 1,501,400 |
| 05 ene 2024 | 7.42 | 7.42 | 7.33 | 7.40 | 7.28 | 703,800 |
| 04 ene 2024 | 7.40 | 7.42 | 7.29 | 7.42 | 7.30 | 709,900 |
| 03 ene 2024 | 7.34 | 7.40 | 7.25 | 7.40 | 7.28 | 1,423,800 |
| 02 ene 2024 | 7.29 | 7.33 | 7.20 | 7.29 | 7.17 | 513,300 |
| 29 dic 2023 | 7.34 | 7.34 | 7.27 | 7.29 | 7.17 | 1,144,300 |
| 28 dic 2023 | 7.30 | 7.30 | 7.28 | 7.30 | 7.18 | 274,700 |
| 27 dic 2023 | 7.25 | 7.34 | 7.24 | 7.29 | 7.17 | 817,800 |
| 26 dic 2023 | 7.35 | 7.35 | 7.30 | 7.30 | 7.18 | 550,900 |
| 22 dic 2023 | 7.30 | 7.35 | 7.27 | 7.35 | 7.23 | 112,400 |
| 21 dic 2023 | 7.30 | 7.30 | 7.18 | 7.30 | 7.18 | 1,021,800 |
| 20 dic 2023 | 7.32 | 7.33 | 7.25 | 7.30 | 7.18 | 639,100 |
| 19 dic 2023 | 7.28 | 7.30 | 7.20 | 7.30 | 7.18 | 803,100 |
| 18 dic 2023 | 7.25 | 7.28 | 7.16 | 7.25 | 7.13 | 1,333,800 |
| 15 dic 2023 | 7.15 | 7.31 | 7.15 | 7.25 | 7.13 | 3,133,200 |
| 14 dic 2023 | 7.16 | 7.19 | 7.10 | 7.19 | 7.07 | 1,482,500 |
| 13 dic 2023 | 7.11 | 7.13 | 7.08 | 7.13 | 7.02 | 393,700 |
| 12 dic 2023 | 7.14 | 7.14 | 7.09 | 7.09 | 6.98 | 933,900 |
| 11 dic 2023 | 7.15 | 7.15 | 7.05 | 7.14 | 7.03 | 2,498,800 |
| 08 dic 2023 | 7.08 | 7.11 | 7.06 | 7.10 | 6.99 | 1,321,300 |
| 07 dic 2023 | 7.10 | 7.11 | 7.07 | 7.10 | 6.99 | 1,137,400 |
| 06 dic 2023 | 7.20 | 7.20 | 7.08 | 7.10 | 6.99 | 1,124,600 |
| *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.