U.S. markets close in 4 hours 29 minutes

Axiata Group Berhad (6888.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
2.8800+0.0100 (+0.35%)
Al cierre: 04:55PM MYT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242.87002.90002.86002.88002.88004,222,800
02 may 20242.83002.93002.78002.87002.87009,888,000
30 abr 20242.81002.88002.81002.83002.830010,308,400
29 abr 20242.75002.82002.75002.80002.80007,856,900
26 abr 20242.72002.77002.69002.75002.75008,867,100
25 abr 20242.78002.79002.69002.72002.720015,873,600
24 abr 20242.62002.75002.62002.73002.730012,341,600
23 abr 20242.62002.63002.58002.60002.60005,182,200
22 abr 20242.57002.62002.57002.62002.62003,177,000
19 abr 20242.56002.59002.53002.55002.55002,877,900
18 abr 20242.60002.60002.52002.55002.55005,601,800
17 abr 20242.51002.60002.51002.60002.600011,715,400
16 abr 20242.51002.52002.49002.50002.50009,146,400
15 abr 20242.56002.56002.49002.51002.510011,085,400
12 abr 20242.62002.63002.56002.57002.57009,850,000
09 abr 20242.65002.67002.60002.62002.62004,535,500
08 abr 20242.68002.70002.63002.65002.65003,102,700
05 abr 20242.61002.70002.61002.68002.68007,784,400
04 abr 20242.63002.66002.59002.61002.610010,438,900
03 abr 20242.68002.69002.63002.63002.63006,059,200
02 abr 20242.66002.69002.64002.67002.67002,026,300
01 abr 20242.68002.69002.64002.66002.66003,814,200
29 mar 20242.70002.72002.66002.69002.69005,720,000
27 mar 20242.78002.78002.68002.69002.690010,784,000
26 mar 20242.77002.81002.74002.78002.78004,795,300
25 mar 20242.80002.81002.76002.80002.80004,544,400
22 mar 20242.81002.82002.78002.82002.82004,270,900
21 mar 20242.80002.82002.75002.81002.81004,191,100
21 mar 20240.05 Dividendo
20 mar 20242.80002.84002.80002.82002.77003,637,000
19 mar 20242.77002.81002.76002.81002.76024,666,600
18 mar 20242.83002.83002.77002.78002.73073,641,000
15 mar 20242.83002.83002.79002.82002.77008,937,500
14 mar 20242.79002.83002.76002.83002.77983,813,200
13 mar 20242.85002.85002.78002.80002.75045,312,200
12 mar 20242.77002.85002.73002.85002.79955,758,500
11 mar 20242.74002.78002.70002.75002.70125,410,000
08 mar 20242.69002.74002.67002.73002.68165,570,400
07 mar 20242.68002.74002.68002.69002.64233,224,000
06 mar 20242.70002.71002.66002.68002.63253,424,600
05 mar 20242.72002.72002.63002.70002.65215,918,400
04 mar 20242.78002.78002.70002.70002.65212,152,800
01 mar 20242.79002.83002.74002.75002.70122,904,200
29 feb 20242.81002.85002.77002.78002.730712,547,200
28 feb 20242.86002.86002.79002.81002.76026,614,300
27 feb 20242.72002.85002.72002.85002.79957,958,900
26 feb 20242.76002.79002.67002.74002.69145,095,000
23 feb 20242.73002.79002.67002.77002.72098,241,700
22 feb 20242.77002.78002.71002.76002.71116,490,400
21 feb 20242.88002.88002.76002.79002.740513,084,100
20 feb 20242.79002.90002.76002.89002.838810,678,900
19 feb 20242.79002.80002.74002.79002.74054,332,400
16 feb 20242.76002.81002.75002.78002.73073,930,200
15 feb 20242.75002.77002.74002.76002.71114,288,600
14 feb 20242.76002.79002.73002.77002.72092,871,900
13 feb 20242.75002.80002.75002.77002.72093,929,400
09 feb 20242.75002.79002.73002.76002.71115,171,600
08 feb 20242.71002.78002.71002.75002.70126,809,200
07 feb 20242.72002.73002.68002.71002.66205,316,000
06 feb 20242.69002.73002.67002.71002.66205,726,100
05 feb 20242.70002.72002.67002.69002.64238,275,700
02 feb 20242.73002.76002.69002.72002.67186,665,000
31 ene 20242.72002.76002.69002.73002.681612,470,200
30 ene 20242.72002.77002.70002.71002.662011,263,200
29 ene 20242.62002.79002.62002.72002.671822,170,100
26 ene 20242.63002.65002.59002.61002.563712,790,900
24 ene 20242.64002.67002.61002.63002.58345,851,200
23 ene 20242.68002.69002.63002.64002.59328,169,600
22 ene 20242.54002.70002.54002.68002.632514,975,200
19 ene 20242.50002.58002.47002.54002.495011,799,300
18 ene 20242.54002.54002.50002.52002.47538,350,600
17 ene 20242.52002.55002.51002.55002.50486,533,900
16 ene 20242.56002.57002.52002.52002.47534,845,800
15 ene 20242.53002.58002.51002.56002.51462,381,100
12 ene 20242.53002.54002.52002.53002.48514,429,600
11 ene 20242.52002.55002.52002.53002.48514,129,200
10 ene 20242.51002.54002.49002.52002.47533,806,000
09 ene 20242.58002.58002.49002.52002.47538,439,600
08 ene 20242.57002.57002.52002.54002.49505,920,900
05 ene 20242.49002.59002.49002.56002.51469,060,100
04 ene 20242.37002.50002.37002.49002.44595,702,700
03 ene 20242.40002.40002.34002.38002.33784,030,400
02 ene 20242.38002.41002.37002.40002.35743,952,900
29 dic 20232.43002.45002.38002.38002.33783,653,900
28 dic 20232.41002.44002.40002.42002.37711,487,000
27 dic 20232.45002.45002.40002.42002.37714,011,200
26 dic 20232.41002.45002.40002.44002.39672,149,200
22 dic 20232.44002.44002.40002.41002.36733,389,800
21 dic 20232.43002.45002.40002.44002.39673,958,100
20 dic 20232.42002.46002.40002.44002.39676,017,500
19 dic 20232.41002.43002.38002.41002.36733,003,300
18 dic 20232.36002.43002.33002.40002.35745,184,400
15 dic 20232.34002.38002.33002.36002.31826,506,700
14 dic 20232.32002.35002.31002.34002.29852,280,300
13 dic 20232.31002.31002.29002.30002.25922,327,800
12 dic 20232.32002.34002.27002.31002.26903,855,300
11 dic 20232.33002.34002.30002.31002.26901,105,300
08 dic 20232.36002.39002.32002.33002.28872,884,500
07 dic 20232.35002.39002.35002.36002.31822,936,600
06 dic 20232.42002.42002.35002.37002.32803,362,000
*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...