U.S. markets closed

Celcomdigi Berhad (6947.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
4.2000+0.0700 (+1.69%)
A partir del 10:36AM MYT. Mercado abierto.
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 20234.15004.21004.13004.20004.2000414,600
29 nov 20234.17004.17004.10004.13004.13008,040,400
28 nov 20234.13004.16004.10004.15004.15008,586,300
27 nov 20234.18004.23004.11004.13004.13005,969,200
24 nov 20234.20004.20004.17004.18004.18003,332,500
23 nov 20234.25004.25004.18004.20004.20002,973,300
22 nov 20234.22004.26004.20004.22004.22004,339,000
21 nov 20234.29004.30004.21004.22004.22003,496,900
20 nov 20234.27004.30004.27004.30004.3000602,500
17 nov 20234.27004.29004.25004.26004.26002,004,600
16 nov 20234.30004.30004.25004.27004.27001,489,600
15 nov 20234.30004.35004.29004.33004.33002,365,000
14 nov 20234.23004.33004.22004.33004.33001,351,800
10 nov 20234.25004.27004.24004.25004.2500378,500
09 nov 20234.30004.30004.26004.26004.26001,806,200
08 nov 20234.30004.31004.28004.29004.2900368,000
07 nov 20234.38004.38004.29004.31004.31002,040,000
06 nov 20234.30004.41004.30004.37004.37003,087,900
03 nov 20234.30004.30004.26004.28004.28002,258,300
02 nov 20234.22004.31004.22004.25004.25001,237,700
01 nov 20234.23004.24004.20004.20004.20001,885,200
31 oct 20234.20004.27004.17004.23004.23001,539,000
30 oct 20234.20004.23004.19004.20004.20001,215,800
27 oct 20234.22004.25004.20004.20004.20001,444,400
26 oct 20234.20004.25004.18004.23004.2300938,200
25 oct 20234.14004.25004.14004.22004.22002,310,900
24 oct 20234.21004.21004.12004.14004.14003,138,700
23 oct 20234.29004.30004.20004.20004.20001,529,300
20 oct 20234.32004.33004.28004.29004.29001,266,600
19 oct 20234.33004.37004.28004.29004.29001,314,900
18 oct 20234.27004.37004.27004.33004.33001,872,900
17 oct 20234.28004.31004.26004.27004.2700819,400
16 oct 20234.35004.36004.27004.28004.28001,808,900
13 oct 20234.36004.42004.35004.38004.3800877,100
12 oct 20234.32004.39004.32004.36004.36001,620,700
11 oct 20234.30004.33004.29004.29004.29002,352,700
10 oct 20234.26004.35004.26004.33004.33001,175,100
09 oct 20234.31004.31004.22004.24004.24001,734,500
06 oct 20234.21004.32004.21004.30004.30004,084,000
05 oct 20234.25004.31004.22004.23004.23002,397,900
04 oct 20234.30004.33004.27004.29004.29003,451,600
03 oct 20234.34004.38004.29004.33004.33001,684,800
02 oct 20234.36004.41004.31004.32004.3200739,300
29 sept 20234.40004.43004.35004.37004.37003,890,600
27 sept 20234.49004.49004.38004.43004.43001,178,100
26 sept 20234.40004.46004.39004.43004.4300802,000
25 sept 20234.43004.49004.34004.40004.40003,448,400
22 sept 20234.42004.50004.38004.50004.50001,217,000
21 sept 20234.41004.43004.34004.42004.42002,327,500
20 sept 20234.44004.48004.41004.42004.42001,652,700
19 sept 20234.43004.48004.43004.46004.4600859,600
18 sept 20234.40004.50004.39004.48004.48001,201,000
15 sept 20234.45004.49004.39004.43004.43005,471,300
14 sept 20234.43004.50004.40004.49004.49001,775,200
13 sept 20234.37004.47004.37004.47004.47002,909,900
12 sept 20234.40004.45004.35004.43004.43002,260,300
11 sept 20234.36004.42004.36004.40004.4000974,300
08 sept 20234.39004.44004.32004.36004.36002,002,800
07 sept 20234.41004.41004.38004.39004.39001,379,600
06 sept 20234.38004.44004.33004.41004.41003,044,300
05 sept 20234.37004.43004.36004.38004.38002,763,200
05 sept 20230.032 Dividendo
04 sept 20234.48004.48004.38004.39004.3580844,000
01 sept 20234.46004.48004.38004.48004.44732,280,100
30 ago 20234.43004.44004.38004.38004.34819,028,200
29 ago 20234.43004.45004.37004.43004.39772,242,300
28 ago 20234.36004.44004.36004.43004.3977553,800
25 ago 20234.37004.41004.34004.40004.36792,252,500
24 ago 20234.32004.40004.32004.39004.35801,803,900
23 ago 20234.33004.35004.30004.30004.26872,439,700
22 ago 20234.37004.42004.32004.33004.29842,628,100
21 ago 20234.38004.43004.33004.34004.30841,705,400
18 ago 20234.37004.41004.32004.38004.34812,149,300
17 ago 20234.38004.46004.37004.42004.38783,754,300
16 ago 20234.39004.43004.38004.40004.36792,232,000
15 ago 20234.38004.44004.38004.41004.37791,733,700
14 ago 20234.38004.40004.36004.38004.3481494,900
11 ago 20234.36004.37004.31004.35004.31832,301,000
10 ago 20234.40004.41004.34004.40004.36792,162,200
09 ago 20234.28004.48004.20004.44004.40764,033,800
08 ago 20234.37004.38004.26004.29004.25871,264,400
07 ago 20234.42004.45004.37004.39004.3580986,000
04 ago 20234.50004.50004.36004.42004.38781,480,100
03 ago 20234.39004.50004.32004.50004.46724,868,400
02 ago 20234.39004.47004.38004.44004.40761,705,000
01 ago 20234.44004.44004.36004.42004.38781,646,100
31 jul 20234.40004.46004.40004.42004.38785,033,900
28 jul 20234.38004.45004.36004.40004.36791,644,700
27 jul 20234.45004.46004.34004.38004.34812,089,100
26 jul 20234.36004.46004.34004.46004.42752,819,300
25 jul 20234.40004.40004.29004.34004.30841,539,200
24 jul 20234.39004.43004.33004.43004.3977497,400
21 jul 20234.30004.38004.30004.38004.3481991,100
20 jul 20234.26004.35004.22004.32004.28851,846,500
18 jul 20234.30004.30004.23004.26004.2289593,100
17 jul 20234.31004.31004.22004.26004.22891,289,700
14 jul 20234.21004.31004.18004.31004.27861,882,000
13 jul 20234.25004.25004.17004.19004.15951,219,500
12 jul 20234.18004.25004.18004.24004.20911,547,900
11 jul 20234.10004.25004.09004.18004.14951,781,700
*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...