Correo

6947.KL - Celcomdigi Berhad

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	4.4100	4.5000	4.3600	4.4800	4.4800	3,464,700
01 jun 2023	4.4200	4.4700	4.3500	4.3800	4.3800	6,094,200
31 may 2023	4.5600	4.5600	4.5600	4.5600	4.5600	-
30 may 2023	4.5600	4.5600	4.5600	4.5600	4.5600	-
29 may 2023	4.4600	4.5900	4.4400	4.5600	4.5600	6,242,400
26 may 2023	4.4500	4.5000	4.4000	4.4600	4.4600	5,852,600
25 may 2023	4.4000	4.4900	4.3900	4.4600	4.4600	6,464,300
24 may 2023	4.3800	4.4500	4.3800	4.4200	4.4200	2,001,000
23 may 2023	4.4000	4.4200	4.3800	4.3900	4.3900	3,150,800
22 may 2023	4.4000	4.4600	4.3800	4.4100	4.4100	3,701,900
19 may 2023	4.4000	4.4300	4.3900	4.4200	4.4200	3,542,000
18 may 2023	4.3900	4.4400	4.3800	4.4000	4.4000	3,220,700
17 may 2023	4.3700	4.4100	4.3700	4.3900	4.3900	4,774,600
16 may 2023	4.4500	4.4500	4.3800	4.4000	4.4000	4,125,300
15 may 2023	4.5000	4.5000	4.3600	4.4200	4.4200	3,141,600
12 may 2023	4.4300	4.5800	4.4200	4.4800	4.4800	8,963,300
11 may 2023	4.3800	4.4400	4.3800	4.4200	4.4200	3,950,500
10 may 2023	4.4100	4.4300	4.3700	4.4000	4.4000	3,468,400
09 may 2023	4.3900	4.4700	4.3800	4.4500	4.4500	5,745,000
08 may 2023	4.4000	4.4200	4.3900	4.4000	4.4000	3,547,600
05 may 2023	4.4400	4.4400	4.3500	4.4000	4.4000	1,970,500
03 may 2023	4.4000	4.4400	4.3300	4.4400	4.4400	5,210,400
02 may 2023	4.4000	4.4100	4.3700	4.4000	4.4000	2,007,000
28 abr 2023	4.3800	4.4000	4.3600	4.4000	4.4000	5,033,800
27 abr 2023	4.3700	4.4200	4.3700	4.4000	4.4000	4,215,800
26 abr 2023	4.3500	4.4200	4.3500	4.4000	4.4000	2,196,700
25 abr 2023	4.3900	4.4500	4.3800	4.4100	4.4100	2,060,600
20 abr 2023	4.4500	4.4500	4.3500	4.3800	4.3800	1,130,100
19 abr 2023	4.4500	4.4500	4.4000	4.4300	4.4300	2,236,900
18 abr 2023	4.4100	4.5300	4.4000	4.4600	4.4600	5,812,100
17 abr 2023	4.3900	4.4400	4.3700	4.4100	4.4100	4,234,100
14 abr 2023	4.3900	4.4300	4.3700	4.3900	4.3900	2,142,900
13 abr 2023	4.3700	4.4100	4.3200	4.3900	4.3900	2,773,900
12 abr 2023	4.4000	4.4300	4.3600	4.4000	4.4000	3,876,100
11 abr 2023	4.3600	4.4200	4.3500	4.4100	4.4100	3,140,700
10 abr 2023	4.4100	4.4200	4.3400	4.3900	4.3900	1,091,600
07 abr 2023	4.2500	4.4200	4.2300	4.4000	4.4000	7,448,300
06 abr 2023	4.3200	4.3200	4.2400	4.2600	4.2600	2,544,800
05 abr 2023	4.3100	4.3100	4.2800	4.3000	4.3000	443,400
04 abr 2023	4.3000	4.3000	4.2700	4.2900	4.2900	2,972,100
03 abr 2023	4.3500	4.3500	4.2700	4.3000	4.3000	3,050,200
31 mar 2023	4.3300	4.3900	4.3200	4.3400	4.3400	6,357,900
30 mar 2023	4.2500	4.3200	4.2200	4.3000	4.3000	3,733,900
29 mar 2023	4.2400	4.3300	4.2400	4.2800	4.2800	2,082,200
28 mar 2023	4.2800	4.3400	4.2100	4.2900	4.2900	1,313,200
27 mar 2023	4.2300	4.3700	4.2300	4.2800	4.2800	1,709,000
24 mar 2023	4.3100	4.3100	4.2300	4.2700	4.2700	2,102,700
23 mar 2023	4.2500	4.3700	4.2300	4.3400	4.3400	2,893,000
22 mar 2023	4.2300	4.3000	4.2200	4.2600	4.2600	2,611,600
21 mar 2023	4.1500	4.3000	4.1400	4.2600	4.2600	3,164,900
20 mar 2023	4.0200	4.1700	4.0000	4.1500	4.1500	3,901,700
17 mar 2023	4.0500	4.2200	4.0500	4.0500	4.0500	26,291,500
16 mar 2023	4.0500	4.0900	3.9600	4.0500	4.0500	3,656,200
15 mar 2023	4.0900	4.1200	4.0500	4.0800	4.0800	3,293,400
14 mar 2023	4.0800	4.1300	4.0200	4.0800	4.0800	6,763,600
13 mar 2023	4.1600	4.1600	4.0700	4.1200	4.1200	3,021,800
13 mar 2023	0.031 Dividendo
10 mar 2023	4.2000	4.2100	4.1000	4.1700	4.1390	3,472,500
09 mar 2023	4.2400	4.2600	4.1900	4.2300	4.1986	1,335,800
08 mar 2023	4.2600	4.2600	4.1800	4.2200	4.1886	3,108,400
07 mar 2023	4.3100	4.3100	4.1900	4.2100	4.1787	3,798,300
06 mar 2023	4.3300	4.3600	4.2800	4.3100	4.2780	1,479,200
03 mar 2023	4.3700	4.4000	4.3300	4.3400	4.3077	3,620,900
02 mar 2023	4.2500	4.3400	4.2000	4.3000	4.2680	2,407,400
01 mar 2023	4.3000	4.3000	4.2100	4.2500	4.2184	3,926,900
28 feb 2023	4.2900	4.3000	4.2300	4.3000	4.2680	8,176,000
27 feb 2023	4.3500	4.3900	4.3000	4.3000	4.2680	2,377,900
24 feb 2023	4.2200	4.3500	4.2200	4.3500	4.3177	3,060,000
23 feb 2023	4.2800	4.2900	4.2300	4.2700	4.2383	2,025,700
22 feb 2023	4.3200	4.3400	4.2500	4.2800	4.2482	2,768,100
21 feb 2023	4.4700	4.4700	4.2600	4.3000	4.2680	11,681,400
20 feb 2023	4.2400	4.5900	4.2400	4.4700	4.4368	29,910,200
17 feb 2023	4.2700	4.3200	4.2000	4.3000	4.2680	866,400
16 feb 2023	4.2500	4.3500	4.2500	4.2600	4.2283	5,102,400
15 feb 2023	4.2500	4.3100	4.1700	4.3100	4.2780	1,624,600
14 feb 2023	4.1400	4.2400	4.1400	4.2400	4.2085	2,706,700
13 feb 2023	4.0900	4.1500	4.0600	4.1400	4.1092	1,947,000
10 feb 2023	4.1200	4.1300	4.0700	4.1100	4.0794	3,120,800
09 feb 2023	4.1800	4.2200	4.0900	4.1300	4.0993	2,825,200
08 feb 2023	4.2100	4.2300	4.1600	4.2200	4.1886	1,403,200
07 feb 2023	4.2300	4.2800	4.1600	4.2200	4.1886	4,119,500
03 feb 2023	4.2700	4.3000	4.1400	4.1800	4.1489	2,734,500
02 feb 2023	4.2100	4.3000	4.2100	4.3000	4.2680	3,307,200
31 ene 2023	4.2700	4.2800	4.1900	4.2100	4.1787	7,055,800
30 ene 2023	4.2300	4.3200	4.2100	4.3200	4.2879	4,428,600
27 ene 2023	4.2700	4.2700	4.2000	4.2700	4.2383	3,409,500
26 ene 2023	4.1400	4.2900	4.1400	4.2600	4.2283	2,642,700
25 ene 2023	4.1700	4.2000	4.1500	4.1800	4.1489	749,900
20 ene 2023	4.1500	4.2000	4.1500	4.1700	4.1390	2,397,900
19 ene 2023	4.1800	4.2200	4.1800	4.2000	4.1688	2,551,300
18 ene 2023	4.2000	4.2400	4.1800	4.1800	4.1489	4,753,300
17 ene 2023	4.1100	4.2800	4.1100	4.2800	4.2482	3,080,700
16 ene 2023	4.1200	4.1500	4.0900	4.1500	4.1191	970,800
13 ene 2023	4.1100	4.1500	4.0900	4.1500	4.1191	3,226,000
12 ene 2023	4.0500	4.1200	4.0500	4.1100	4.0794	5,124,400
11 ene 2023	4.0000	4.1000	3.9100	4.1000	4.0695	4,937,600
10 ene 2023	4.0200	4.0200	3.9500	3.9800	3.9504	2,660,400
09 ene 2023	3.9600	4.0200	3.9500	4.0200	3.9901	1,318,600
06 ene 2023	3.8700	3.9600	3.8500	3.9600	3.9306	1,612,200
05 ene 2023	3.8400	3.8900	3.8300	3.8600	3.8313	2,122,700
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...