U.S. markets closed

Hartalega Holdings Berhad (5168.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
2.7900+0.0100 (+0.36%)
A partir del 10:45AM 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 20242.78002.79002.76002.79002.7900406,900
02 may 20242.79002.86002.76002.78002.78003,371,600
30 abr 20242.78002.81002.73002.80002.80003,462,900
29 abr 20242.67002.81002.67002.78002.78006,158,100
26 abr 20242.66002.69002.63002.67002.67004,012,300
25 abr 20242.68002.70002.66002.67002.67001,827,400
24 abr 20242.70002.72002.67002.68002.68001,871,900
23 abr 20242.65002.71002.65002.68002.68001,873,700
22 abr 20242.63002.68002.63002.63002.63001,764,100
19 abr 20242.68002.69002.61002.63002.63004,405,200
18 abr 20242.68002.69002.66002.69002.69002,271,100
17 abr 20242.64002.72002.63002.67002.67005,000,100
16 abr 20242.67002.67002.61002.63002.63003,953,200
15 abr 20242.72002.73002.66002.67002.67003,419,700
12 abr 20242.78002.79002.72002.72002.72003,534,100
09 abr 20242.80002.81002.75002.78002.78002,459,800
08 abr 20242.80002.83002.79002.80002.80002,251,200
05 abr 20242.76002.81002.76002.78002.78002,746,200
04 abr 20242.78002.83002.76002.76002.76005,086,000
03 abr 20242.81002.85002.77002.77002.77002,999,000
02 abr 20242.69002.84002.69002.82002.82003,792,600
01 abr 20242.75002.75002.69002.69002.69001,757,800
29 mar 20242.77002.79002.73002.75002.75001,436,800
27 mar 20242.74002.78002.73002.75002.75004,215,200
26 mar 20242.67002.76002.65002.74002.74003,598,900
25 mar 20242.66002.69002.64002.67002.67001,482,200
22 mar 20242.66002.67002.61002.66002.66002,124,700
21 mar 20242.70002.70002.64002.66002.66003,857,600
20 mar 20242.53002.68002.53002.67002.67007,557,100
19 mar 20242.53002.54002.51002.53002.53002,720,500
18 mar 20242.56002.57002.50002.53002.53003,384,900
15 mar 20242.62002.62002.56002.57002.57005,859,300
14 mar 20242.55002.63002.54002.60002.60004,465,900
13 mar 20242.55002.58002.50002.55002.55002,003,200
12 mar 20242.44002.57002.44002.55002.55006,254,800
11 mar 20242.42002.45002.40002.43002.43005,889,500
08 mar 20242.43002.46002.41002.41002.41002,999,600
07 mar 20242.47002.48002.41002.43002.43002,773,300
06 mar 20242.47002.47002.40002.47002.47004,424,400
05 mar 20242.50002.52002.46002.47002.47002,068,400
04 mar 20242.53002.53002.48002.50002.50003,183,200
01 mar 20242.51002.58002.51002.55002.55002,725,100
29 feb 20242.55002.57002.51002.51002.51003,644,800
28 feb 20242.61002.61002.52002.56002.56002,706,700
27 feb 20242.61002.63002.58002.60002.60001,641,100
26 feb 20242.61002.64002.59002.61002.61002,736,100
23 feb 20242.70002.71002.60002.61002.61002,133,600
22 feb 20242.65002.72002.63002.70002.70002,871,500
21 feb 20242.62002.69002.59002.62002.62004,779,700
20 feb 20242.60002.65002.56002.63002.63003,013,700
19 feb 20242.58002.61002.55002.60002.60003,137,500
16 feb 20242.60002.64002.58002.58002.58002,471,900
15 feb 20242.58002.62002.56002.60002.60002,325,200
14 feb 20242.59002.61002.55002.58002.58003,956,900
13 feb 20242.60002.64002.59002.60002.60007,350,800
09 feb 20242.62002.63002.57002.60002.60005,962,600
08 feb 20242.60002.63002.56002.62002.62006,764,600
07 feb 20242.64002.64002.51002.60002.600024,389,900
06 feb 20242.75002.80002.62002.66002.660013,449,100
05 feb 20242.77002.85002.74002.75002.75006,689,200
02 feb 20242.71002.77002.70002.76002.76005,825,600
31 ene 20242.75002.77002.66002.74002.740012,707,600
30 ene 20242.75002.78002.71002.75002.75005,581,100
29 ene 20242.82002.86002.74002.74002.74009,122,400
26 ene 20242.75002.84002.73002.81002.810011,044,700
24 ene 20242.74002.82002.72002.74002.74008,184,200
23 ene 20242.78002.79002.73002.73002.73005,769,100
22 ene 20242.80002.82002.73002.77002.77008,403,700
19 ene 20242.75002.81002.72002.79002.79006,693,000
18 ene 20242.78002.80002.71002.75002.75007,553,400
17 ene 20242.80002.80002.73002.78002.78008,841,400
16 ene 20242.77002.86002.77002.80002.800010,362,500
15 ene 20242.85002.88002.77002.77002.77007,769,700
12 ene 20242.91002.93002.85002.85002.85006,236,200
11 ene 20242.90002.97002.90002.92002.92002,675,300
10 ene 20243.00003.04002.89002.91002.91006,157,700
09 ene 20243.02003.04002.96003.01003.010010,832,400
08 ene 20242.94003.05002.90003.02003.020017,882,000
05 ene 20242.85002.96002.79002.95002.950018,968,400
04 ene 20242.87002.90002.83002.84002.84009,224,600
03 ene 20242.72002.88002.71002.88002.880015,925,900
02 ene 20242.72002.74002.66002.69002.69004,020,800
29 dic 20232.76002.78002.70002.70002.70006,597,500
28 dic 20232.78002.81002.73002.74002.74006,616,700
27 dic 20232.75002.81002.73002.77002.77007,479,900
26 dic 20232.65002.76002.60002.75002.750011,007,600
22 dic 20232.66002.68002.63002.65002.65003,316,400
21 dic 20232.61002.71002.58002.65002.65007,525,500
20 dic 20232.68002.72002.60002.63002.63009,309,500
19 dic 20232.75002.76002.64002.68002.680012,814,700
18 dic 20232.70002.86002.70002.75002.750029,962,500
15 dic 20232.74002.76002.63002.69002.690026,236,600
14 dic 20232.53002.79002.50002.76002.760032,384,100
13 dic 20232.30002.55002.30002.53002.530017,170,900
12 dic 20232.37002.38002.29002.29002.290010,213,100
11 dic 20232.34002.40002.33002.37002.37003,290,400
08 dic 20232.33002.35002.31002.33002.33005,005,900
07 dic 20232.37002.39002.32002.33002.33005,178,100
06 dic 20232.45002.46002.37002.37002.37006,839,700
05 dic 20232.47002.49002.44002.45002.45007,310,200
*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...