U.S. markets closed

Lion Industries Corporation Berhad (4235.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
0.29000.0000 (0.00%)
Al cierre: 04:50PM MYT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20240.29500.29500.29000.29000.2900504,300
07 may 20240.29500.30000.29000.29000.29001,524,700
06 may 20240.29000.29500.29000.29500.2950191,000
03 may 20240.29000.29500.28500.29000.2900437,200
02 may 20240.29000.29000.28500.29000.2900718,800
30 abr 20240.29000.29500.29000.29000.2900497,100
29 abr 20240.29500.29500.28500.29000.2900601,700
26 abr 20240.29000.29500.28500.29500.2950432,900
25 abr 20240.29500.29500.28500.29000.29002,721,900
24 abr 20240.30000.30000.29500.30000.3000216,400
23 abr 20240.29500.31000.29500.30000.30001,869,100
22 abr 20240.28500.29500.28500.29000.2900985,100
19 abr 20240.29500.29500.28000.28500.28502,589,700
18 abr 20240.29500.30000.29000.30000.3000444,800
17 abr 20240.29000.30000.29000.29500.29502,077,200
16 abr 20240.30000.30000.29000.29500.29501,185,200
15 abr 20240.30500.30500.29500.30500.30501,244,700
12 abr 20240.30500.31500.30500.31000.31001,370,400
09 abr 20240.30500.31000.30000.30500.3050828,000
08 abr 20240.31000.31000.30500.31000.3100931,900
05 abr 20240.31000.31000.30000.31000.31001,755,200
04 abr 20240.30000.31500.30000.31000.31004,434,700
03 abr 20240.29500.30000.29000.29500.29501,245,500
02 abr 20240.30500.31000.29500.30000.30002,478,500
01 abr 20240.29000.30500.29000.30500.30502,514,800
29 mar 20240.29000.29500.29000.29000.29001,329,100
27 mar 20240.29000.29500.28500.29000.29001,281,300
26 mar 20240.30000.30000.29000.29000.29001,056,100
25 mar 20240.29500.30000.29500.30000.3000161,100
22 mar 20240.28000.29000.28000.28500.28502,657,700
21 mar 20240.28000.28500.27500.28000.28001,106,700
20 mar 20240.28000.28000.27500.28000.2800573,100
19 mar 20240.28000.28500.27500.28500.28501,259,400
18 mar 20240.27500.29000.27500.28000.28001,726,100
15 mar 20240.27500.28000.27000.28000.2800777,300
14 mar 20240.28500.28500.27500.28000.28001,368,800
13 mar 20240.27000.28000.27000.27500.27503,365,000
12 mar 20240.27000.27500.26500.26500.26501,389,400
11 mar 20240.27000.27500.27000.27000.27002,398,100
08 mar 20240.27500.28000.27000.27000.27001,897,400
07 mar 20240.28000.28500.27500.27500.27502,404,700
06 mar 20240.27500.28000.27000.28000.28001,411,000
05 mar 20240.28500.29000.27500.28000.28004,366,800
04 mar 20240.29500.29500.28000.28500.28502,638,900
01 mar 20240.30000.30000.29000.30000.3000651,400
29 feb 20240.31500.31500.30000.30000.30003,808,800
28 feb 20240.33500.34000.32500.33000.3300731,400
27 feb 20240.32500.33500.32500.33000.3300567,600
26 feb 20240.33000.33000.32500.32500.3250336,900
23 feb 20240.32500.33000.32500.32500.3250352,300
22 feb 20240.33000.33000.32500.32500.3250951,100
21 feb 20240.33500.33500.32500.33000.3300365,800
20 feb 20240.32500.33500.32500.33500.33501,465,200
19 feb 20240.32500.33000.32000.33000.3300336,600
16 feb 20240.32500.33500.32000.32500.32501,667,400
15 feb 20240.32500.33000.32500.32500.3250457,300
14 feb 20240.33000.33500.33000.33000.3300286,000
13 feb 20240.33000.33500.33000.33500.3350192,800
09 feb 20240.32500.33000.32500.33000.330031,000
08 feb 20240.32500.32500.32500.32500.3250194,300
07 feb 20240.32500.32500.32500.32500.3250105,600
06 feb 20240.32500.32500.32000.32500.3250233,100
05 feb 20240.32000.33000.32000.33000.3300612,500
02 feb 20240.32500.33000.32000.32500.3250752,900
31 ene 20240.33500.34000.32500.32500.32501,344,900
30 ene 20240.33500.34000.33500.33500.3350794,500
29 ene 20240.34000.34000.33500.33500.3350729,900
26 ene 20240.34000.35000.34000.34000.34002,153,700
24 ene 20240.33000.34000.33000.33500.3350753,200
23 ene 20240.32500.33000.32500.33000.3300594,800
22 ene 20240.33000.33500.32000.33000.33002,043,900
19 ene 20240.32000.33000.32000.33000.3300630,000
18 ene 20240.34000.34000.32000.32500.32501,419,600
17 ene 20240.35000.35000.33000.33500.33501,786,000
16 ene 20240.34000.35500.34000.35000.35002,634,200
15 ene 20240.33500.34500.33000.34000.34001,786,900
12 ene 20240.33500.34000.33500.34000.3400564,600
11 ene 20240.33500.34500.33000.34000.34001,306,100
10 ene 20240.34500.34500.33500.34000.3400618,200
09 ene 20240.35000.35500.34000.34500.34501,183,100
08 ene 20240.34500.35500.34500.35000.35002,624,700
05 ene 20240.34500.35000.34000.34500.3450938,800
04 ene 20240.34000.35000.34000.34500.34501,928,500
03 ene 20240.33000.34500.33000.34500.34502,934,600
02 ene 20240.32500.33000.32000.33000.3300301,300
29 dic 20230.32500.33500.32500.32500.32501,557,700
28 dic 20230.33000.33000.32500.33000.3300605,700
27 dic 20230.33000.33500.33000.33000.33001,008,400
26 dic 20230.32500.33500.32500.33000.3300931,400
22 dic 20230.33500.33500.32500.32500.32501,179,400
21 dic 20230.32500.33500.32500.33000.3300567,700
20 dic 20230.33000.33000.32500.33000.3300789,200
19 dic 20230.32500.34000.32500.33500.33503,705,300
18 dic 20230.32500.33000.32000.32500.32501,834,400
15 dic 20230.32000.33000.32000.33000.33002,812,400
14 dic 20230.31500.33000.31500.32500.32502,177,600
13 dic 20230.31500.32000.31500.31500.31501,206,500
12 dic 20230.32500.32500.31500.31500.3150231,400
11 dic 20230.31500.32500.31500.32500.32501,297,800
08 dic 20230.31000.32000.31000.32000.3200591,600
*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...