Telekom Malaysia Berhad (4863.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:58PM MYT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 6.15 | 6.27 | 6.15 | 6.19 | 6.19 | 11,689,900 |
| 29 abr 2024 | 6.11 | 6.20 | 6.11 | 6.13 | 6.13 | 5,806,100 |
| 26 abr 2024 | 6.10 | 6.12 | 6.10 | 6.11 | 6.11 | 5,328,700 |
| 25 abr 2024 | 6.13 | 6.14 | 6.10 | 6.11 | 6.11 | 4,693,600 |
| 24 abr 2024 | 6.13 | 6.18 | 6.10 | 6.13 | 6.13 | 8,500,600 |
| 23 abr 2024 | 6.10 | 6.13 | 6.10 | 6.10 | 6.10 | 6,188,100 |
| 22 abr 2024 | 6.08 | 6.15 | 6.08 | 6.10 | 6.10 | 6,100,000 |
| 19 abr 2024 | 6.08 | 6.15 | 6.05 | 6.07 | 6.07 | 2,418,100 |
| 18 abr 2024 | 6.18 | 6.20 | 6.05 | 6.09 | 6.09 | 4,052,000 |
| 17 abr 2024 | 6.00 | 6.18 | 5.99 | 6.13 | 6.13 | 4,269,100 |
| 16 abr 2024 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | 6,000,000 |
| 15 abr 2024 | 6.03 | 6.07 | 5.99 | 6.04 | 6.04 | 3,015,100 |
| 12 abr 2024 | 6.13 | 6.13 | 6.05 | 6.07 | 6.07 | 3,651,500 |
| 09 abr 2024 | 6.10 | 6.20 | 6.10 | 6.13 | 6.13 | 2,460,300 |
| 08 abr 2024 | 6.08 | 6.14 | 6.08 | 6.13 | 6.13 | 4,000,900 |
| 05 abr 2024 | 6.10 | 6.16 | 6.08 | 6.12 | 6.12 | 7,664,600 |
| 04 abr 2024 | 6.06 | 6.18 | 6.02 | 6.12 | 6.12 | 4,837,700 |
| 03 abr 2024 | 6.10 | 6.12 | 6.01 | 6.02 | 6.02 | 3,498,500 |
| 02 abr 2024 | 6.00 | 6.15 | 5.97 | 6.10 | 6.10 | 5,960,700 |
| 01 abr 2024 | 6.06 | 6.06 | 5.97 | 5.99 | 5.99 | 5,402,900 |
| 01 abr 2024 | 0.05 Dividendo | |||||
| 29 mar 2024 | 5.98 | 6.08 | 5.98 | 6.04 | 5.99 | 6,461,200 |
| 27 mar 2024 | 6.04 | 6.04 | 5.94 | 6.01 | 5.96 | 5,607,000 |
| 26 mar 2024 | 6.03 | 6.03 | 6.00 | 6.03 | 5.98 | 7,417,300 |
| 25 mar 2024 | 6.03 | 6.05 | 5.96 | 6.04 | 5.99 | 6,339,100 |
| 22 mar 2024 | 6.01 | 6.05 | 6.00 | 6.03 | 5.98 | 5,480,800 |
| 21 mar 2024 | 5.98 | 6.03 | 5.93 | 6.01 | 5.96 | 7,145,200 |
| 20 mar 2024 | 6.02 | 6.05 | 5.96 | 5.96 | 5.91 | 7,061,800 |
| 19 mar 2024 | 6.01 | 6.04 | 5.97 | 6.02 | 5.97 | 6,550,600 |
| 18 mar 2024 | 6.13 | 6.17 | 5.94 | 6.02 | 5.97 | 8,352,800 |
| 15 mar 2024 | 6.00 | 6.50 | 5.95 | 6.50 | 6.45 | 9,422,900 |
| 14 mar 2024 | 5.99 | 6.04 | 5.95 | 5.99 | 5.94 | 4,877,600 |
| 13 mar 2024 | 6.00 | 6.00 | 5.88 | 5.97 | 5.92 | 3,561,500 |
| 12 mar 2024 | 5.89 | 6.02 | 5.84 | 6.00 | 5.95 | 3,769,600 |
| 12 mar 2024 | 0.105 Dividendo | |||||
| 11 mar 2024 | 5.94 | 5.98 | 5.94 | 5.95 | 5.80 | 4,627,700 |
| 08 mar 2024 | 5.94 | 5.98 | 5.91 | 5.94 | 5.79 | 1,522,100 |
| 07 mar 2024 | 5.93 | 5.94 | 5.90 | 5.94 | 5.79 | 3,680,900 |
| 06 mar 2024 | 6.00 | 6.00 | 5.90 | 5.93 | 5.78 | 1,501,600 |
| 05 mar 2024 | 5.90 | 6.00 | 5.85 | 5.96 | 5.81 | 4,587,600 |
| 04 mar 2024 | 5.99 | 6.03 | 5.86 | 5.91 | 5.76 | 8,845,200 |
| 01 mar 2024 | 6.06 | 6.10 | 5.97 | 5.99 | 5.84 | 1,928,900 |
| 29 feb 2024 | 6.01 | 6.10 | 6.00 | 6.05 | 5.89 | 15,925,700 |
| 28 feb 2024 | 6.00 | 6.12 | 6.00 | 6.03 | 5.87 | 8,557,900 |
| 27 feb 2024 | 6.02 | 6.09 | 5.99 | 6.02 | 5.86 | 6,777,600 |
| 26 feb 2024 | 5.95 | 6.10 | 5.94 | 6.02 | 5.86 | 8,634,500 |
| 23 feb 2024 | 5.90 | 5.92 | 5.85 | 5.91 | 5.76 | 2,634,000 |
| 22 feb 2024 | 5.91 | 5.95 | 5.90 | 5.91 | 5.76 | 3,501,300 |
| 21 feb 2024 | 5.90 | 5.95 | 5.84 | 5.91 | 5.76 | 5,143,300 |
| 20 feb 2024 | 5.87 | 5.90 | 5.84 | 5.90 | 5.75 | 4,281,400 |
| 19 feb 2024 | 5.81 | 5.91 | 5.80 | 5.87 | 5.72 | 4,132,200 |
| 16 feb 2024 | 5.86 | 5.88 | 5.76 | 5.80 | 5.65 | 5,158,200 |
| 15 feb 2024 | 5.88 | 5.90 | 5.85 | 5.86 | 5.71 | 2,401,900 |
| 14 feb 2024 | 5.85 | 5.89 | 5.80 | 5.88 | 5.73 | 1,865,700 |
| 13 feb 2024 | 5.85 | 5.91 | 5.84 | 5.85 | 5.70 | 4,016,800 |
| 09 feb 2024 | 5.80 | 5.90 | 5.78 | 5.85 | 5.70 | 1,009,800 |
| 08 feb 2024 | 5.79 | 5.84 | 5.77 | 5.82 | 5.67 | 3,528,100 |
| 07 feb 2024 | 5.89 | 5.92 | 5.78 | 5.82 | 5.67 | 1,678,000 |
| 06 feb 2024 | 5.92 | 5.94 | 5.87 | 5.94 | 5.79 | 1,812,200 |
| 05 feb 2024 | 5.90 | 5.98 | 5.89 | 5.95 | 5.80 | 3,345,900 |
| 02 feb 2024 | 5.94 | 5.98 | 5.89 | 5.90 | 5.75 | 6,791,100 |
| 31 ene 2024 | 5.94 | 5.97 | 5.88 | 5.92 | 5.77 | 8,890,600 |
| 30 ene 2024 | 5.94 | 5.99 | 5.93 | 5.95 | 5.80 | 5,649,500 |
| 29 ene 2024 | 5.92 | 5.99 | 5.92 | 5.96 | 5.81 | 4,790,700 |
| 26 ene 2024 | 5.92 | 5.97 | 5.91 | 5.93 | 5.78 | 5,535,100 |
| 24 ene 2024 | 5.95 | 5.99 | 5.89 | 5.92 | 5.77 | 4,649,300 |
| 23 ene 2024 | 5.92 | 6.08 | 5.89 | 5.90 | 5.75 | 5,846,900 |
| 22 ene 2024 | 5.82 | 5.95 | 5.82 | 5.92 | 5.77 | 8,692,800 |
| 19 ene 2024 | 5.75 | 5.88 | 5.75 | 5.85 | 5.70 | 7,389,500 |
| 18 ene 2024 | 5.84 | 5.89 | 5.76 | 5.78 | 5.63 | 6,158,800 |
| 17 ene 2024 | 5.82 | 5.83 | 5.75 | 5.83 | 5.68 | 5,779,500 |
| 16 ene 2024 | 5.80 | 5.90 | 5.77 | 5.81 | 5.66 | 5,798,700 |
| 15 ene 2024 | 5.80 | 5.84 | 5.76 | 5.80 | 5.65 | 4,177,900 |
| 12 ene 2024 | 5.75 | 5.82 | 5.75 | 5.82 | 5.67 | 3,717,900 |
| 11 ene 2024 | 5.70 | 5.77 | 5.70 | 5.75 | 5.60 | 4,780,800 |
| 10 ene 2024 | 5.70 | 5.76 | 5.69 | 5.70 | 5.55 | 5,360,700 |
| 09 ene 2024 | 5.68 | 5.76 | 5.68 | 5.74 | 5.59 | 7,328,300 |
| 08 ene 2024 | 5.70 | 5.77 | 5.66 | 5.68 | 5.53 | 3,934,800 |
| 05 ene 2024 | 5.70 | 5.76 | 5.68 | 5.70 | 5.55 | 4,560,300 |
| 04 ene 2024 | 5.65 | 5.74 | 5.65 | 5.70 | 5.55 | 11,570,200 |
| 03 ene 2024 | 5.56 | 5.70 | 5.54 | 5.66 | 5.51 | 2,925,500 |
| 02 ene 2024 | 5.54 | 5.60 | 5.52 | 5.60 | 5.46 | 4,411,700 |
| 29 dic 2023 | 5.54 | 5.57 | 5.52 | 5.55 | 5.41 | 3,602,400 |
| 28 dic 2023 | 5.55 | 5.56 | 5.48 | 5.56 | 5.42 | 1,822,700 |
| 27 dic 2023 | 5.58 | 5.58 | 5.54 | 5.56 | 5.42 | 3,488,100 |
| 26 dic 2023 | 5.56 | 5.58 | 5.53 | 5.55 | 5.41 | 3,201,100 |
| 22 dic 2023 | 5.50 | 5.57 | 5.46 | 5.56 | 5.42 | 2,482,000 |
| 21 dic 2023 | 5.48 | 5.55 | 5.48 | 5.52 | 5.38 | 2,910,700 |
| 20 dic 2023 | 5.42 | 5.55 | 5.42 | 5.50 | 5.36 | 5,116,100 |
| 19 dic 2023 | 5.45 | 5.47 | 5.43 | 5.44 | 5.30 | 3,000,900 |
| 18 dic 2023 | 5.43 | 5.50 | 5.40 | 5.45 | 5.31 | 3,319,800 |
| 15 dic 2023 | 5.42 | 5.49 | 5.40 | 5.49 | 5.35 | 5,308,700 |
| 14 dic 2023 | 5.32 | 5.45 | 5.26 | 5.41 | 5.27 | 4,791,700 |
| 13 dic 2023 | 5.29 | 5.32 | 5.26 | 5.32 | 5.18 | 2,481,400 |
| 12 dic 2023 | 5.26 | 5.30 | 5.25 | 5.29 | 5.15 | 1,009,900 |
| 11 dic 2023 | 5.23 | 5.29 | 5.23 | 5.29 | 5.15 | 1,339,100 |
| 08 dic 2023 | 5.23 | 5.27 | 5.23 | 5.23 | 5.10 | 1,349,500 |
| 07 dic 2023 | 5.25 | 5.27 | 5.23 | 5.25 | 5.11 | 3,001,700 |
| 06 dic 2023 | 5.26 | 5.27 | 5.23 | 5.25 | 5.11 | 3,209,400 |
| 05 dic 2023 | 5.21 | 5.27 | 5.21 | 5.26 | 5.12 | 1,961,300 |
| *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.