Celcomdigi Berhad (6947.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:52PM MYT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.7100 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 3,433,500 |
| 25 jul 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | 2,598,600 |
| 24 jul 2024 | 3.7300 | 3.7300 | 3.6700 | 3.7100 | 3.7100 | 1,141,200 |
| 23 jul 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | 3,015,000 |
| 22 jul 2024 | 3.7200 | 3.7200 | 3.6400 | 3.7000 | 3.7000 | 3,513,700 |
| 19 jul 2024 | 3.7300 | 3.7700 | 3.6700 | 3.7100 | 3.7100 | 6,670,300 |
| 18 jul 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7300 | 3.7300 | 2,286,600 |
| 17 jul 2024 | 3.6000 | 3.7200 | 3.6000 | 3.7000 | 3.7000 | 3,688,600 |
| 16 jul 2024 | 3.6800 | 3.6800 | 3.5900 | 3.6000 | 3.6000 | 4,886,800 |
| 15 jul 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6800 | 3.6800 | 1,489,300 |
| 12 jul 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 4,241,100 |
| 11 jul 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 6,035,600 |
| 10 jul 2024 | 3.5800 | 3.6100 | 3.5800 | 3.5900 | 3.5900 | 3,256,000 |
| 09 jul 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 4,344,400 |
| 05 jul 2024 | 3.6200 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 2,177,300 |
| 04 jul 2024 | 3.6300 | 3.6600 | 3.6100 | 3.6200 | 3.6200 | 2,192,900 |
| 03 jul 2024 | 3.5500 | 3.6500 | 3.5400 | 3.6400 | 3.6400 | 2,641,400 |
| 02 jul 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5400 | 3.5400 | 10,158,200 |
| 01 jul 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6900 | 3.6900 | 6,047,600 |
| 28 jun 2024 | 3.5000 | 3.7000 | 3.5000 | 3.6800 | 3.6800 | 11,439,700 |
| 27 jun 2024 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 3,320,400 |
| 26 jun 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5400 | 3.5400 | 1,705,800 |
| 25 jun 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 3,675,300 |
| 24 jun 2024 | 3.6300 | 3.6600 | 3.5300 | 3.5700 | 3.5700 | 7,686,000 |
| 21 jun 2024 | 3.7100 | 3.7400 | 3.6100 | 3.6100 | 3.6100 | 9,130,400 |
| 20 jun 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7100 | 3.7100 | 2,071,600 |
| 19 jun 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | 2,868,700 |
| 18 jun 2024 | 3.7200 | 3.7600 | 3.7100 | 3.7200 | 3.7200 | 1,179,300 |
| 14 jun 2024 | 3.6900 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 2,075,200 |
| 13 jun 2024 | 3.7700 | 3.7700 | 3.6800 | 3.6800 | 3.6800 | 4,563,100 |
| 13 jun 2024 | 0.035 Dividendo | |||||
| 12 jun 2024 | 3.8300 | 3.8400 | 3.7700 | 3.7800 | 3.7450 | 2,641,200 |
| 11 jun 2024 | 3.8600 | 3.8700 | 3.8100 | 3.8100 | 3.7747 | 2,969,000 |
| 10 jun 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8400 | 3.8044 | 2,292,000 |
| 07 jun 2024 | 3.8800 | 3.9000 | 3.7900 | 3.8100 | 3.7747 | 5,579,900 |
| 06 jun 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8700 | 3.8342 | 2,382,100 |
| 05 jun 2024 | 3.8900 | 3.9500 | 3.8700 | 3.8900 | 3.8540 | 4,451,300 |
| 04 jun 2024 | 3.8100 | 3.9100 | 3.8000 | 3.8700 | 3.8342 | 5,794,800 |
| 31 may 2024 | 3.9100 | 3.9600 | 3.8100 | 3.8100 | 3.7747 | 16,867,500 |
| 30 may 2024 | 3.8700 | 3.9400 | 3.8300 | 3.8900 | 3.8540 | 4,355,200 |
| 29 may 2024 | 4.0200 | 4.0200 | 3.8400 | 3.8600 | 3.8243 | 5,518,900 |
| 28 may 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 3.9630 | 4,310,100 |
| 27 may 2024 | 4.0700 | 4.0900 | 4.0600 | 4.0800 | 4.0422 | 1,192,300 |
| 24 may 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0500 | 4.0125 | 1,773,400 |
| 23 may 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0600 | 4.0224 | 2,753,000 |
| 21 may 2024 | 4.1700 | 4.1700 | 4.0400 | 4.0600 | 4.0224 | 3,800,300 |
| 20 may 2024 | 4.0700 | 4.1700 | 4.0700 | 4.1600 | 4.1215 | 1,623,000 |
| 17 may 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0600 | 4.0224 | 2,080,100 |
| 16 may 2024 | 4.0800 | 4.0900 | 4.0300 | 4.0400 | 4.0026 | 2,401,900 |
| 15 may 2024 | 4.0800 | 4.0900 | 4.0600 | 4.0700 | 4.0323 | 1,252,200 |
| 14 may 2024 | 4.0800 | 4.1000 | 4.0100 | 4.0700 | 4.0323 | 6,842,800 |
| 13 may 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0800 | 4.0422 | 1,802,100 |
| 10 may 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1100 | 4.0719 | 2,123,100 |
| 09 may 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1000 | 4.0620 | 2,063,200 |
| 08 may 2024 | 4.1200 | 4.1500 | 4.1000 | 4.1300 | 4.0918 | 2,717,500 |
| 07 may 2024 | 4.1200 | 4.1500 | 4.1000 | 4.1000 | 4.0620 | 3,563,800 |
| 06 may 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1100 | 4.0719 | 493,900 |
| 03 may 2024 | 4.1200 | 4.1700 | 4.0700 | 4.0900 | 4.0521 | 2,688,300 |
| 02 may 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1100 | 4.0719 | 2,379,700 |
| 30 abr 2024 | 4.1700 | 4.1800 | 4.1500 | 4.1500 | 4.1116 | 3,677,600 |
| 29 abr 2024 | 4.1700 | 4.1900 | 4.1500 | 4.1800 | 4.1413 | 3,396,700 |
| 26 abr 2024 | 4.0900 | 4.1800 | 4.0900 | 4.1800 | 4.1413 | 1,813,600 |
| 25 abr 2024 | 4.0900 | 4.1200 | 4.0800 | 4.1000 | 4.0620 | 1,840,300 |
| 24 abr 2024 | 4.0800 | 4.1300 | 4.0800 | 4.0900 | 4.0521 | 2,150,900 |
| 23 abr 2024 | 4.1200 | 4.1300 | 4.0600 | 4.0700 | 4.0323 | 5,159,300 |
| 22 abr 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1100 | 4.0719 | 1,631,800 |
| 19 abr 2024 | 4.1000 | 4.1100 | 4.0300 | 4.0400 | 4.0026 | 2,859,200 |
| 18 abr 2024 | 4.1500 | 4.1600 | 4.0900 | 4.0900 | 4.0521 | 2,238,100 |
| 17 abr 2024 | 4.1500 | 4.1900 | 4.1300 | 4.1500 | 4.1116 | 2,095,800 |
| 16 abr 2024 | 4.0800 | 4.2300 | 4.0700 | 4.2000 | 4.1611 | 4,601,600 |
| 15 abr 2024 | 4.1600 | 4.1600 | 4.0800 | 4.0800 | 4.0422 | 4,128,200 |
| 12 abr 2024 | 4.2000 | 4.2100 | 4.1600 | 4.1800 | 4.1413 | 4,215,400 |
| 09 abr 2024 | 4.2000 | 4.2400 | 4.1900 | 4.2100 | 4.1710 | 666,100 |
| 08 abr 2024 | 4.2400 | 4.2500 | 4.1900 | 4.2000 | 4.1611 | 1,540,100 |
| 05 abr 2024 | 4.2200 | 4.2400 | 4.2100 | 4.2300 | 4.1908 | 1,019,900 |
| 04 abr 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2300 | 4.1908 | 779,400 |
| 03 abr 2024 | 4.2700 | 4.2800 | 4.2200 | 4.2500 | 4.2106 | 1,977,000 |
| 02 abr 2024 | 4.2300 | 4.3400 | 4.2200 | 4.2700 | 4.2305 | 2,173,100 |
| 01 abr 2024 | 4.1900 | 4.2600 | 4.1900 | 4.2400 | 4.2007 | 803,600 |
| 29 mar 2024 | 4.2100 | 4.2400 | 4.1600 | 4.1900 | 4.1512 | 4,645,600 |
| 27 mar 2024 | 4.2700 | 4.2700 | 4.1900 | 4.2100 | 4.1710 | 3,282,100 |
| 26 mar 2024 | 4.2600 | 4.3000 | 4.2400 | 4.2800 | 4.2404 | 2,451,800 |
| 25 mar 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2600 | 4.2206 | 860,600 |
| 22 mar 2024 | 4.3500 | 4.4000 | 4.2800 | 4.4000 | 4.3593 | 2,178,900 |
| 21 mar 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3400 | 4.2998 | 1,684,300 |
| 20 mar 2024 | 4.2500 | 4.2800 | 4.2300 | 4.2300 | 4.1908 | 1,001,900 |
| 19 mar 2024 | 4.3400 | 4.3400 | 4.2400 | 4.2500 | 4.2106 | 3,027,100 |
| 18 mar 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3800 | 4.3394 | 1,755,700 |
| 15 mar 2024 | 4.2900 | 4.4100 | 4.2200 | 4.4100 | 4.3692 | 6,526,000 |
| 14 mar 2024 | 4.2700 | 4.2900 | 4.2200 | 4.2900 | 4.2503 | 1,986,500 |
| 14 mar 2024 | 0.035 Dividendo | |||||
| 13 mar 2024 | 4.3500 | 4.3700 | 4.2600 | 4.2800 | 4.2057 | 1,134,200 |
| 12 mar 2024 | 4.3200 | 4.4300 | 4.2800 | 4.3700 | 4.2941 | 3,851,800 |
| 11 mar 2024 | 4.2300 | 4.3200 | 4.2300 | 4.3000 | 4.2253 | 1,548,100 |
| 08 mar 2024 | 4.2800 | 4.2800 | 4.2200 | 4.2200 | 4.1467 | 1,841,000 |
| 07 mar 2024 | 4.1800 | 4.2900 | 4.1800 | 4.2800 | 4.2057 | 1,838,200 |
| 06 mar 2024 | 4.2400 | 4.2400 | 4.1500 | 4.1800 | 4.1074 | 2,252,600 |
| 05 mar 2024 | 4.3000 | 4.3000 | 4.2100 | 4.2600 | 4.1860 | 3,843,700 |
| 04 mar 2024 | 4.3200 | 4.3200 | 4.2600 | 4.2900 | 4.2155 | 1,406,900 |
| 01 mar 2024 | 4.3300 | 4.3800 | 4.2800 | 4.3000 | 4.2253 | 1,013,400 |
| *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.