U.S. markets closed

Celcomdigi Berhad (6947.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
4.0600+0.0100 (+0.25%)
A partir del 09:26AM MYT. Mercado abierto.
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 may 20244.07004.07004.07004.06004.060011,300
24 may 20244.06004.06004.04004.05004.05001,773,400
23 may 20244.06004.09004.04004.06004.06002,753,000
21 may 20244.17004.17004.04004.06004.06003,800,300
20 may 20244.07004.17004.07004.16004.16001,623,000
17 may 20244.05004.10004.05004.06004.06002,080,100
16 may 20244.08004.09004.03004.04004.04002,401,900
15 may 20244.08004.09004.06004.07004.07001,252,200
14 may 20244.08004.10004.01004.07004.07006,842,800
13 may 20244.12004.12004.07004.08004.08001,802,100
10 may 20244.11004.15004.10004.11004.11002,123,100
09 may 20244.13004.14004.09004.10004.10002,063,200
08 may 20244.12004.15004.10004.13004.13002,717,500
07 may 20244.12004.15004.10004.10004.10003,563,800
06 may 20244.09004.13004.08004.11004.1100493,900
03 may 20244.12004.17004.07004.09004.09002,688,300
02 may 20244.14004.15004.10004.11004.11002,379,700
30 abr 20244.17004.18004.15004.15004.15003,677,600
29 abr 20244.17004.19004.15004.18004.18003,396,700
26 abr 20244.09004.18004.09004.18004.18001,813,600
25 abr 20244.09004.12004.08004.10004.10001,840,300
24 abr 20244.08004.13004.08004.09004.09002,150,900
23 abr 20244.12004.13004.06004.07004.07005,159,300
22 abr 20244.06004.12004.06004.11004.11001,631,800
19 abr 20244.10004.11004.03004.04004.04002,859,200
18 abr 20244.15004.16004.09004.09004.09002,238,100
17 abr 20244.15004.19004.13004.15004.15002,095,800
16 abr 20244.08004.23004.07004.20004.20004,601,600
15 abr 20244.16004.16004.08004.08004.08004,128,200
12 abr 20244.20004.21004.16004.18004.18004,215,400
09 abr 20244.20004.24004.19004.21004.2100666,100
08 abr 20244.24004.25004.19004.20004.20001,540,100
05 abr 20244.22004.24004.21004.23004.23001,019,900
04 abr 20244.32004.32004.22004.23004.2300779,400
03 abr 20244.27004.28004.22004.25004.25001,977,000
02 abr 20244.23004.34004.22004.27004.27002,173,100
01 abr 20244.19004.26004.19004.24004.2400803,600
29 mar 20244.21004.24004.16004.19004.19004,645,600
27 mar 20244.27004.27004.19004.21004.21003,282,100
26 mar 20244.26004.30004.24004.28004.28002,451,800
25 mar 20244.28004.29004.26004.26004.2600860,600
22 mar 20244.35004.40004.28004.40004.40002,178,900
21 mar 20244.23004.35004.23004.34004.34001,684,300
20 mar 20244.25004.28004.23004.23004.23001,001,900
19 mar 20244.34004.34004.24004.25004.25003,027,100
18 mar 20244.40004.40004.29004.38004.38001,755,700
15 mar 20244.29004.41004.22004.41004.41006,526,000
14 mar 20244.27004.29004.22004.29004.29001,986,500
14 mar 20240.035 Dividendo
13 mar 20244.35004.37004.26004.28004.24501,134,200
12 mar 20244.32004.43004.28004.37004.33433,851,800
11 mar 20244.23004.32004.23004.30004.26481,548,100
08 mar 20244.28004.28004.22004.22004.18551,841,000
07 mar 20244.18004.29004.18004.28004.24501,838,200
06 mar 20244.24004.24004.15004.18004.14582,252,600
05 mar 20244.30004.30004.21004.26004.22523,843,700
04 mar 20244.32004.32004.26004.29004.25491,406,900
01 mar 20244.33004.38004.28004.30004.26481,013,400
29 feb 20244.35004.40004.31004.35004.31447,316,200
28 feb 20244.36004.39004.33004.33004.29461,854,500
27 feb 20244.36004.40004.32004.36004.32434,308,900
26 feb 20244.31004.35004.29004.34004.30452,157,000
23 feb 20244.28004.33004.28004.29004.25491,179,100
22 feb 20244.33004.34004.28004.28004.24502,557,100
21 feb 20244.37004.37004.25004.31004.27484,294,300
20 feb 20244.32004.39004.31004.37004.33435,160,800
19 feb 20244.35004.35004.26004.33004.29461,689,600
16 feb 20244.24004.37004.24004.30004.26483,462,100
15 feb 20244.29004.29004.20004.23004.19541,344,400
14 feb 20244.23004.27004.22004.26004.22521,074,400
13 feb 20244.24004.29004.22004.25004.21521,599,000
09 feb 20244.23004.25004.21004.23004.1954395,500
08 feb 20244.25004.25004.20004.22004.18551,198,900
07 feb 20244.23004.24004.20004.24004.2053877,200
06 feb 20244.21004.23004.18004.19004.15571,832,200
05 feb 20244.23004.25004.21004.22004.18552,119,100
02 feb 20244.26004.27004.17004.21004.17561,953,100
31 ene 20244.18004.28004.17004.25004.21522,872,300
30 ene 20244.25004.27004.19004.19004.15571,300,300
29 ene 20244.27004.27004.21004.23004.19541,516,300
26 ene 20244.25004.27004.21004.25004.21521,951,100
24 ene 20244.21004.26004.21004.25004.21521,184,200
23 ene 20244.26004.27004.21004.24004.20531,611,300
22 ene 20244.23004.27004.17004.23004.19542,414,700
19 ene 20244.19004.22004.17004.20004.16572,282,500
18 ene 20244.20004.23004.19004.20004.16572,658,000
17 ene 20244.18004.23004.17004.20004.16574,375,000
16 ene 20244.25004.25004.18004.20004.16571,961,700
15 ene 20244.26004.27004.19004.23004.19541,124,300
12 ene 20244.23004.25004.23004.24004.20531,096,600
11 ene 20244.21004.26004.21004.23004.1954785,500
10 ene 20244.23004.25004.22004.23004.19541,805,300
09 ene 20244.19004.24004.18004.24004.20532,692,100
08 ene 20244.19004.21004.15004.19004.15571,742,300
05 ene 20244.14004.21004.13004.21004.17561,053,200
04 ene 20244.13004.14004.09004.14004.10611,771,200
03 ene 20244.08004.15004.06004.13004.09621,715,400
02 ene 20244.07004.10004.03004.09004.05661,601,300
29 dic 20234.13004.14004.07004.08004.04661,971,700
28 dic 20234.16004.19004.12004.13004.09622,839,500
*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...