U.S. markets closed

Genting Malaysia Berhad (4715.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
2.6200+0.0100 (+0.38%)
A partir del 11:37AM MYT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242.62002.63002.61002.62002.62002,222,600
02 may 20242.64002.64002.60002.61002.610010,062,000
30 abr 20242.64002.66002.63002.64002.640011,111,600
29 abr 20242.61002.63002.60002.63002.63008,545,800
26 abr 20242.62002.63002.60002.60002.60009,742,000
25 abr 20242.66002.66002.60002.62002.620014,537,900
24 abr 20242.64002.66002.63002.65002.65006,194,600
23 abr 20242.62002.67002.61002.62002.620012,994,400
22 abr 20242.59002.64002.59002.61002.61007,718,700
19 abr 20242.62002.65002.58002.58002.58009,979,200
18 abr 20242.61002.64002.59002.62002.62007,821,300
17 abr 20242.60002.63002.60002.61002.61006,252,800
16 abr 20242.61002.63002.58002.60002.600011,958,900
15 abr 20242.63002.64002.60002.62002.620011,567,500
12 abr 20242.69002.70002.65002.65002.650012,211,900
09 abr 20242.69002.72002.68002.68002.68003,832,300
08 abr 20242.71002.72002.69002.70002.70006,301,800
05 abr 20242.71002.72002.69002.71002.71003,562,400
04 abr 20242.71002.73002.71002.72002.72003,184,200
03 abr 20242.71002.75002.70002.71002.71005,192,500
02 abr 20242.72002.73002.70002.72002.72003,338,200
01 abr 20242.72002.73002.70002.72002.72005,930,800
29 mar 20242.73002.75002.69002.72002.72008,405,500
27 mar 20242.76002.76002.73002.73002.73006,091,000
26 mar 20242.77002.77002.75002.76002.76003,563,400
25 mar 20242.78002.79002.75002.78002.78005,293,000
22 mar 20242.79002.81002.77002.78002.78004,615,900
21 mar 20242.76002.79002.74002.78002.78005,655,300
20 mar 20242.77002.78002.74002.75002.750012,356,400
20 mar 20240.09 Dividendo
19 mar 20242.90002.90002.87002.87002.780010,147,000
18 mar 20242.90002.92002.89002.90002.80917,170,700
15 mar 20242.90002.91002.89002.90002.809110,531,100
14 mar 20242.90002.92002.89002.91002.81876,863,000
13 mar 20242.92002.92002.89002.90002.80914,465,700
12 mar 20242.90002.91002.88002.91002.81876,547,600
11 mar 20242.88002.93002.88002.90002.809114,603,400
08 mar 20242.85002.88002.83002.88002.78978,352,800
07 mar 20242.84002.86002.83002.85002.76065,748,300
06 mar 20242.87002.89002.82002.84002.75098,700,400
05 mar 20242.85002.88002.81002.87002.78009,561,600
04 mar 20242.80002.86002.79002.85002.76069,117,400
01 mar 20242.90002.90002.76002.80002.712230,991,800
29 feb 20242.86002.87002.79002.87002.780019,958,900
28 feb 20242.92002.93002.86002.87002.780015,504,800
27 feb 20242.84002.94002.84002.92002.828421,019,100
26 feb 20242.88002.88002.83002.84002.750915,679,700
23 feb 20242.90002.90002.87002.89002.799422,949,600
22 feb 20242.88002.90002.88002.89002.79944,870,700
21 feb 20242.89002.90002.87002.89002.79948,441,100
20 feb 20242.86002.91002.86002.90002.809116,952,200
19 feb 20242.85002.88002.85002.87002.78004,836,100
16 feb 20242.85002.85002.84002.85002.76062,853,100
15 feb 20242.85002.87002.83002.85002.76066,351,000
14 feb 20242.85002.86002.83002.85002.76065,486,300
13 feb 20242.84002.89002.84002.86002.770311,777,500
09 feb 20242.81002.85002.81002.84002.75096,757,800
08 feb 20242.83002.84002.78002.81002.72195,980,000
07 feb 20242.78002.82002.78002.81002.72196,949,200
06 feb 20242.78002.81002.76002.79002.70254,972,200
05 feb 20242.77002.84002.76002.79002.702516,301,800
02 feb 20242.70002.78002.70002.77002.683116,134,200
31 ene 20242.72002.73002.70002.70002.61537,708,900
30 ene 20242.73002.74002.71002.72002.63475,207,400
29 ene 20242.71002.75002.70002.73002.64447,277,000
26 ene 20242.69002.73002.69002.71002.62507,066,500
24 ene 20242.68002.70002.68002.69002.60564,802,900
23 ene 20242.70002.70002.67002.68002.59603,769,200
22 ene 20242.67002.70002.67002.69002.60567,439,800
19 ene 20242.65002.68002.64002.65002.566911,205,600
18 ene 20242.67002.69002.63002.65002.566911,135,800
17 ene 20242.70002.70002.66002.66002.57668,049,800
16 ene 20242.72002.73002.67002.70002.615310,625,000
15 ene 20242.70002.75002.70002.71002.62508,852,100
12 ene 20242.68002.71002.66002.70002.615315,572,700
11 ene 20242.85002.85002.68002.68002.596045,185,900
10 ene 20242.88002.89002.84002.85002.76067,419,800
09 ene 20242.88002.91002.85002.88002.789723,701,500
08 ene 20242.81002.88002.81002.87002.780023,528,700
05 ene 20242.74002.84002.72002.80002.712228,769,400
04 ene 20242.68002.74002.68002.74002.654110,879,200
03 ene 20242.68002.71002.66002.69002.605610,423,700
02 ene 20242.68002.69002.65002.68002.59603,844,100
29 dic 20232.69002.70002.68002.69002.60566,084,800
28 dic 20232.68002.70002.67002.69002.60569,309,900
27 dic 20232.66002.69002.65002.68002.59606,789,800
26 dic 20232.66002.67002.63002.66002.57666,594,000
22 dic 20232.69002.70002.65002.66002.57664,965,300
21 dic 20232.70002.71002.67002.68002.59606,222,700
20 dic 20232.72002.73002.70002.71002.62506,678,800
19 dic 20232.71002.71002.69002.70002.61535,053,200
18 dic 20232.73002.73002.68002.71002.625015,958,600
15 dic 20232.69002.73002.68002.73002.644417,992,400
14 dic 20232.69002.71002.68002.69002.605617,435,200
13 dic 20232.66002.68002.64002.68002.59604,252,800
12 dic 20232.64002.67002.64002.66002.57663,175,500
11 dic 20232.64002.65002.62002.64002.55722,764,600
08 dic 20232.64002.65002.62002.64002.55724,150,000
07 dic 20232.67002.68002.64002.64002.55724,511,900
06 dic 20232.68002.69002.66002.67002.58634,580,700
*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...