Sime Darby Plantation Berhad (5285.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:55PM MYT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.4400 | 4.4600 | 4.3700 | 4.4200 | 4.4200 | 806,600 |
| 03 may 2024 | 0.0605 Dividendo | |||||
| 02 may 2024 | 4.4700 | 4.4900 | 4.4500 | 4.4800 | 4.4195 | 3,729,700 |
| 30 abr 2024 | 4.4600 | 4.5000 | 4.4500 | 4.4700 | 4.4096 | 2,330,800 |
| 29 abr 2024 | 4.4300 | 4.5000 | 4.4200 | 4.5000 | 4.4392 | 2,120,000 |
| 26 abr 2024 | 4.4400 | 4.4500 | 4.4200 | 4.4300 | 4.3702 | 487,600 |
| 25 abr 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4400 | 4.3800 | 3,032,400 |
| 24 abr 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4400 | 4.3800 | 2,879,200 |
| 23 abr 2024 | 4.4700 | 4.4900 | 4.4000 | 4.4000 | 4.3406 | 2,780,200 |
| 22 abr 2024 | 4.4300 | 4.4900 | 4.4300 | 4.4700 | 4.4096 | 1,618,300 |
| 19 abr 2024 | 4.4100 | 4.4800 | 4.4100 | 4.4600 | 4.3998 | 1,439,600 |
| 18 abr 2024 | 4.4300 | 4.4700 | 4.3800 | 4.4100 | 4.3504 | 2,334,700 |
| 17 abr 2024 | 4.4500 | 4.4800 | 4.3800 | 4.4200 | 4.3603 | 2,874,500 |
| 16 abr 2024 | 4.4100 | 4.4800 | 4.4100 | 4.4500 | 4.3899 | 1,949,400 |
| 15 abr 2024 | 4.4500 | 4.5000 | 4.4100 | 4.4400 | 4.3800 | 2,755,200 |
| 12 abr 2024 | 4.5600 | 4.5900 | 4.4300 | 4.5100 | 4.4491 | 3,814,900 |
| 09 abr 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5600 | 4.4984 | 2,669,500 |
| 08 abr 2024 | 4.5500 | 4.5800 | 4.4800 | 4.5600 | 4.4984 | 2,717,000 |
| 05 abr 2024 | 4.4900 | 4.5700 | 4.4700 | 4.5600 | 4.4984 | 1,566,600 |
| 04 abr 2024 | 4.3500 | 4.5300 | 4.3400 | 4.5000 | 4.4392 | 4,904,100 |
| 03 abr 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3500 | 4.2913 | 1,765,100 |
| 02 abr 2024 | 4.3500 | 4.3700 | 4.3100 | 4.3400 | 4.2814 | 3,264,100 |
| 01 abr 2024 | 4.3400 | 4.3900 | 4.3300 | 4.3600 | 4.3011 | 964,500 |
| 29 mar 2024 | 4.3500 | 4.3900 | 4.3000 | 4.3100 | 4.2518 | 2,548,300 |
| 27 mar 2024 | 4.3500 | 4.3600 | 4.3000 | 4.3500 | 4.2913 | 5,000,400 |
| 26 mar 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3900 | 4.3307 | 2,227,700 |
| 25 mar 2024 | 4.3300 | 4.3500 | 4.3000 | 4.3500 | 4.2913 | 3,444,900 |
| 22 mar 2024 | 4.4100 | 4.4100 | 4.3200 | 4.3300 | 4.2715 | 4,431,000 |
| 21 mar 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.3406 | 2,369,100 |
| 20 mar 2024 | 4.3000 | 4.3900 | 4.3000 | 4.3400 | 4.2814 | 1,023,600 |
| 19 mar 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3100 | 4.2518 | 1,880,500 |
| 18 mar 2024 | 4.3400 | 4.3700 | 4.3100 | 4.3400 | 4.2814 | 2,635,200 |
| 15 mar 2024 | 4.3600 | 4.3900 | 4.3300 | 4.3400 | 4.2814 | 6,883,900 |
| 14 mar 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3900 | 4.3307 | 2,247,200 |
| 13 mar 2024 | 4.3900 | 4.4100 | 4.3300 | 4.3300 | 4.2715 | 2,552,700 |
| 12 mar 2024 | 4.3400 | 4.4200 | 4.3400 | 4.4100 | 4.3504 | 2,531,900 |
| 11 mar 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3500 | 4.2913 | 2,171,100 |
| 08 mar 2024 | 4.3000 | 4.3900 | 4.2900 | 4.3700 | 4.3110 | 3,009,800 |
| 07 mar 2024 | 4.2800 | 4.3200 | 4.2600 | 4.3000 | 4.2419 | 2,721,600 |
| 06 mar 2024 | 4.2700 | 4.3100 | 4.2600 | 4.2700 | 4.2123 | 1,868,400 |
| 05 mar 2024 | 4.3600 | 4.3600 | 4.2300 | 4.2600 | 4.2025 | 3,213,200 |
| 04 mar 2024 | 4.3900 | 4.3900 | 4.3400 | 4.3600 | 4.3011 | 1,224,700 |
| 01 mar 2024 | 4.3300 | 4.4100 | 4.3200 | 4.3400 | 4.2814 | 2,168,000 |
| 29 feb 2024 | 4.2800 | 4.3800 | 4.2500 | 4.3300 | 4.2715 | 6,302,600 |
| 28 feb 2024 | 4.3000 | 4.3100 | 4.2400 | 4.2800 | 4.2222 | 3,000,000 |
| 27 feb 2024 | 4.2300 | 4.3200 | 4.2200 | 4.3000 | 4.2419 | 3,971,100 |
| 26 feb 2024 | 4.4400 | 4.4400 | 4.2000 | 4.2300 | 4.1729 | 8,596,600 |
| 23 feb 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | 4.3702 | 3,035,800 |
| 22 feb 2024 | 4.5200 | 4.5800 | 4.4700 | 4.5000 | 4.4392 | 3,258,300 |
| 21 feb 2024 | 4.5500 | 4.6000 | 4.4900 | 4.5200 | 4.4590 | 3,947,000 |
| 20 feb 2024 | 4.5100 | 4.6000 | 4.4900 | 4.5000 | 4.4392 | 6,497,900 |
| 19 feb 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5000 | 4.4392 | 913,100 |
| 16 feb 2024 | 4.4600 | 4.5300 | 4.4400 | 4.5000 | 4.4392 | 2,847,500 |
| 15 feb 2024 | 4.4800 | 4.4900 | 4.4300 | 4.4400 | 4.3800 | 3,765,300 |
| 14 feb 2024 | 4.5300 | 4.5500 | 4.4600 | 4.4800 | 4.4195 | 1,033,700 |
| 13 feb 2024 | 4.4500 | 4.5800 | 4.4500 | 4.5500 | 4.4886 | 2,447,700 |
| 09 feb 2024 | 4.4600 | 4.5100 | 4.4500 | 4.4500 | 4.3899 | 2,289,500 |
| 08 feb 2024 | 4.4600 | 4.5000 | 4.4300 | 4.4600 | 4.3998 | 4,486,500 |
| 07 feb 2024 | 4.4600 | 4.4900 | 4.4600 | 4.4600 | 4.3998 | 1,256,400 |
| 06 feb 2024 | 4.4300 | 4.4900 | 4.4300 | 4.4600 | 4.3998 | 900,300 |
| 05 feb 2024 | 4.4500 | 4.5700 | 4.4100 | 4.4200 | 4.3603 | 2,682,000 |
| 02 feb 2024 | 4.4200 | 4.5800 | 4.4000 | 4.4900 | 4.4294 | 3,734,000 |
| 31 ene 2024 | 4.4600 | 4.5500 | 4.4200 | 4.4200 | 4.3603 | 4,854,700 |
| 30 ene 2024 | 4.5200 | 4.5700 | 4.4700 | 4.4700 | 4.4096 | 1,215,800 |
| 29 ene 2024 | 4.3900 | 4.5500 | 4.3800 | 4.5200 | 4.4590 | 3,890,600 |
| 26 ene 2024 | 4.3800 | 4.4400 | 4.3500 | 4.3500 | 4.2913 | 3,325,100 |
| 24 ene 2024 | 4.3800 | 4.4300 | 4.3800 | 4.3800 | 4.3209 | 5,552,500 |
| 23 ene 2024 | 4.4000 | 4.4700 | 4.3700 | 4.3700 | 4.3110 | 2,549,900 |
| 22 ene 2024 | 4.4500 | 4.4700 | 4.3900 | 4.4100 | 4.3504 | 3,193,100 |
| 19 ene 2024 | 4.4000 | 4.5100 | 4.3900 | 4.4500 | 4.3899 | 2,204,700 |
| 18 ene 2024 | 4.4800 | 4.5200 | 4.4000 | 4.4000 | 4.3406 | 2,583,100 |
| 17 ene 2024 | 4.4500 | 4.5100 | 4.4300 | 4.4800 | 4.4195 | 1,270,400 |
| 16 ene 2024 | 4.4500 | 4.5700 | 4.4400 | 4.4600 | 4.3998 | 1,586,700 |
| 15 ene 2024 | 4.3300 | 4.5100 | 4.3300 | 4.4800 | 4.4195 | 2,167,300 |
| 12 ene 2024 | 4.4200 | 4.4400 | 4.3100 | 4.3100 | 4.2518 | 3,639,100 |
| 11 ene 2024 | 4.3700 | 4.4400 | 4.3600 | 4.4200 | 4.3603 | 2,458,000 |
| 10 ene 2024 | 4.3800 | 4.4000 | 4.3100 | 4.3500 | 4.2913 | 4,414,700 |
| 09 ene 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3800 | 4.3209 | 2,135,800 |
| 08 ene 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3700 | 4.3110 | 686,600 |
| 05 ene 2024 | 4.3900 | 4.4000 | 4.3300 | 4.3500 | 4.2913 | 1,344,600 |
| 04 ene 2024 | 4.3500 | 4.4100 | 4.3500 | 4.3900 | 4.3307 | 1,168,600 |
| 03 ene 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3800 | 4.3209 | 1,885,800 |
| 02 ene 2024 | 4.4300 | 4.4500 | 4.3200 | 4.3700 | 4.3110 | 2,021,300 |
| 29 dic 2023 | 4.4500 | 4.5000 | 4.4400 | 4.4600 | 4.3998 | 1,594,400 |
| 28 dic 2023 | 4.4600 | 4.5000 | 4.4600 | 4.4900 | 4.4294 | 1,694,500 |
| 27 dic 2023 | 4.4400 | 4.4900 | 4.4400 | 4.4700 | 4.4096 | 610,900 |
| 26 dic 2023 | 4.4800 | 4.5000 | 4.4300 | 4.4400 | 4.3800 | 1,545,700 |
| 26 dic 2023 | 0.057 Dividendo | |||||
| 22 dic 2023 | 4.5100 | 4.5400 | 4.5000 | 4.5200 | 4.4027 | 1,317,400 |
| 21 dic 2023 | 4.4800 | 4.5400 | 4.4800 | 4.5200 | 4.4027 | 2,303,000 |
| 20 dic 2023 | 4.5500 | 4.5500 | 4.4900 | 4.4900 | 4.3735 | 1,568,300 |
| 19 dic 2023 | 4.5500 | 4.5700 | 4.5000 | 4.5000 | 4.3832 | 1,412,300 |
| 18 dic 2023 | 4.5600 | 4.5900 | 4.5300 | 4.5500 | 4.4320 | 2,033,500 |
| 15 dic 2023 | 4.5600 | 4.6700 | 4.5100 | 4.5600 | 4.4417 | 5,197,000 |
| 14 dic 2023 | 4.5600 | 4.5900 | 4.4900 | 4.5400 | 4.4222 | 1,299,100 |
| 13 dic 2023 | 4.4400 | 4.5500 | 4.4400 | 4.5300 | 4.4125 | 1,381,800 |
| 12 dic 2023 | 4.4900 | 4.5300 | 4.4600 | 4.4900 | 4.3735 | 1,264,300 |
| 11 dic 2023 | 4.4100 | 4.5000 | 4.4100 | 4.4800 | 4.3638 | 740,200 |
| 08 dic 2023 | 4.4500 | 4.5000 | 4.4000 | 4.4300 | 4.3151 | 1,014,000 |
| 07 dic 2023 | 4.5000 | 4.5100 | 4.4200 | 4.4500 | 4.3345 | 2,371,800 |
| *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.