U.S. markets open in 4 hours 46 minutes

Celcomdigi Berhad (6947.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
4.3300-0.0300 (-0.69%)
Al cierre: 04:51PM MYT
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 feb 20244.36004.39004.33004.33004.33001,854,500
27 feb 20244.36004.40004.32004.36004.36004,308,900
26 feb 20244.31004.35004.29004.34004.34002,157,000
23 feb 20244.28004.33004.28004.29004.29001,179,100
22 feb 20244.33004.34004.28004.28004.28002,557,100
21 feb 20244.37004.37004.25004.31004.31004,294,300
20 feb 20244.32004.39004.31004.37004.37005,160,800
19 feb 20244.35004.35004.26004.33004.33001,689,600
16 feb 20244.24004.37004.24004.30004.30003,462,100
15 feb 20244.29004.29004.20004.23004.23001,344,400
14 feb 20244.23004.27004.22004.26004.26001,074,400
13 feb 20244.24004.29004.22004.25004.25001,599,000
09 feb 20244.23004.25004.21004.23004.2300395,500
08 feb 20244.25004.25004.20004.22004.22001,198,900
07 feb 20244.23004.24004.20004.24004.2400877,200
06 feb 20244.21004.23004.18004.19004.19001,832,200
05 feb 20244.23004.25004.21004.22004.22002,119,100
02 feb 20244.26004.27004.17004.21004.21001,953,100
31 ene 20244.18004.28004.17004.25004.25002,872,300
30 ene 20244.25004.27004.19004.19004.19001,300,300
29 ene 20244.27004.27004.21004.23004.23001,516,300
26 ene 20244.25004.27004.21004.25004.25001,951,100
24 ene 20244.21004.26004.21004.25004.25001,184,200
23 ene 20244.26004.27004.21004.24004.24001,611,300
22 ene 20244.23004.27004.17004.23004.23002,414,700
19 ene 20244.19004.22004.17004.20004.20002,282,500
18 ene 20244.20004.23004.19004.20004.20002,658,000
17 ene 20244.18004.23004.17004.20004.20004,375,000
16 ene 20244.25004.25004.18004.20004.20001,961,700
15 ene 20244.26004.27004.19004.23004.23001,124,300
12 ene 20244.23004.25004.23004.24004.24001,096,600
11 ene 20244.21004.26004.21004.23004.2300785,500
10 ene 20244.23004.25004.22004.23004.23001,805,300
09 ene 20244.19004.24004.18004.24004.24002,692,100
08 ene 20244.19004.21004.15004.19004.19001,742,300
05 ene 20244.14004.21004.13004.21004.21001,053,200
04 ene 20244.13004.14004.09004.14004.14001,771,200
03 ene 20244.08004.15004.06004.13004.13001,715,400
02 ene 20244.07004.10004.03004.09004.09001,601,300
29 dic 20234.13004.14004.07004.08004.08001,971,700
28 dic 20234.16004.19004.12004.13004.13002,839,500
27 dic 20234.15004.18004.14004.16004.16001,828,100
26 dic 20234.11004.16004.11004.15004.1500606,400
22 dic 20234.10004.13004.10004.11004.11001,076,800
21 dic 20234.13004.13004.09004.10004.10002,764,100
20 dic 20234.12004.13004.11004.12004.12003,216,900
19 dic 20234.12004.14004.10004.12004.12003,008,700
18 dic 20234.06004.11004.06004.10004.10002,151,300
15 dic 20234.08004.13004.06004.09004.09005,842,000
14 dic 20234.09004.12004.03004.08004.08003,062,100
13 dic 20234.07004.09004.06004.08004.08001,204,900
12 dic 20234.10004.10004.07004.10004.10002,500,400
11 dic 20234.07004.10004.07004.10004.10002,675,400
08 dic 20234.12004.15004.05004.06004.06002,468,100
07 dic 20234.17004.17004.09004.13004.13002,790,900
06 dic 20234.20004.23004.15004.18004.18001,617,500
05 dic 20234.25004.25004.15004.23004.23001,614,500
04 dic 20234.19004.30004.17004.20004.20001,462,100
04 dic 20230.033 Dividendo
01 dic 20234.26004.27004.21004.24004.20703,450,700
30 nov 20234.15004.34004.13004.34004.306234,001,800
29 nov 20234.17004.17004.10004.13004.09798,040,400
28 nov 20234.13004.16004.10004.15004.11778,586,300
27 nov 20234.18004.23004.11004.13004.09795,969,200
24 nov 20234.20004.20004.17004.18004.14753,332,500
23 nov 20234.25004.25004.18004.20004.16732,973,300
22 nov 20234.22004.26004.20004.22004.18724,339,000
21 nov 20234.29004.30004.21004.22004.18723,496,900
20 nov 20234.27004.30004.27004.30004.2665602,500
17 nov 20234.27004.29004.25004.26004.22682,004,600
16 nov 20234.30004.30004.25004.27004.23681,489,600
15 nov 20234.30004.35004.29004.33004.29632,365,000
14 nov 20234.23004.33004.22004.33004.29631,351,800
10 nov 20234.25004.27004.24004.25004.2169378,500
09 nov 20234.30004.30004.26004.26004.22681,806,200
08 nov 20234.30004.31004.28004.29004.2566368,000
07 nov 20234.38004.38004.29004.31004.27652,040,000
06 nov 20234.30004.41004.30004.37004.33603,087,900
03 nov 20234.30004.30004.26004.28004.24672,258,300
02 nov 20234.22004.31004.22004.25004.21691,237,700
01 nov 20234.23004.24004.20004.20004.16731,885,200
31 oct 20234.20004.27004.17004.23004.19711,539,000
30 oct 20234.20004.23004.19004.20004.16731,215,800
27 oct 20234.22004.25004.20004.20004.16731,444,400
26 oct 20234.20004.25004.18004.23004.1971938,200
25 oct 20234.14004.25004.14004.22004.18722,310,900
24 oct 20234.21004.21004.12004.14004.10783,138,700
23 oct 20234.29004.30004.20004.20004.16731,529,300
20 oct 20234.32004.33004.28004.29004.25661,266,600
19 oct 20234.33004.37004.28004.29004.25661,314,900
18 oct 20234.27004.37004.27004.33004.29631,872,900
17 oct 20234.28004.31004.26004.27004.2368819,400
16 oct 20234.35004.36004.27004.28004.24671,808,900
13 oct 20234.36004.42004.35004.38004.3459877,100
12 oct 20234.32004.39004.32004.36004.32611,620,700
11 oct 20234.30004.33004.29004.29004.25662,352,700
10 oct 20234.26004.35004.26004.33004.29631,175,100
09 oct 20234.31004.31004.22004.24004.20701,734,500
06 oct 20234.21004.32004.21004.30004.26654,084,000
05 oct 20234.25004.31004.22004.23004.19712,397,900
*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...