6947.KL - Celcomdigi Berhad

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20234.41004.50004.36004.48004.48003,464,700
01 jun 20234.42004.47004.35004.38004.38006,094,200
31 may 20234.56004.56004.56004.56004.5600-
30 may 20234.56004.56004.56004.56004.5600-
29 may 20234.46004.59004.44004.56004.56006,242,400
26 may 20234.45004.50004.40004.46004.46005,852,600
25 may 20234.40004.49004.39004.46004.46006,464,300
24 may 20234.38004.45004.38004.42004.42002,001,000
23 may 20234.40004.42004.38004.39004.39003,150,800
22 may 20234.40004.46004.38004.41004.41003,701,900
19 may 20234.40004.43004.39004.42004.42003,542,000
18 may 20234.39004.44004.38004.40004.40003,220,700
17 may 20234.37004.41004.37004.39004.39004,774,600
16 may 20234.45004.45004.38004.40004.40004,125,300
15 may 20234.50004.50004.36004.42004.42003,141,600
12 may 20234.43004.58004.42004.48004.48008,963,300
11 may 20234.38004.44004.38004.42004.42003,950,500
10 may 20234.41004.43004.37004.40004.40003,468,400
09 may 20234.39004.47004.38004.45004.45005,745,000
08 may 20234.40004.42004.39004.40004.40003,547,600
05 may 20234.44004.44004.35004.40004.40001,970,500
03 may 20234.40004.44004.33004.44004.44005,210,400
02 may 20234.40004.41004.37004.40004.40002,007,000
28 abr 20234.38004.40004.36004.40004.40005,033,800
27 abr 20234.37004.42004.37004.40004.40004,215,800
26 abr 20234.35004.42004.35004.40004.40002,196,700
25 abr 20234.39004.45004.38004.41004.41002,060,600
20 abr 20234.45004.45004.35004.38004.38001,130,100
19 abr 20234.45004.45004.40004.43004.43002,236,900
18 abr 20234.41004.53004.40004.46004.46005,812,100
17 abr 20234.39004.44004.37004.41004.41004,234,100
14 abr 20234.39004.43004.37004.39004.39002,142,900
13 abr 20234.37004.41004.32004.39004.39002,773,900
12 abr 20234.40004.43004.36004.40004.40003,876,100
11 abr 20234.36004.42004.35004.41004.41003,140,700
10 abr 20234.41004.42004.34004.39004.39001,091,600
07 abr 20234.25004.42004.23004.40004.40007,448,300
06 abr 20234.32004.32004.24004.26004.26002,544,800
05 abr 20234.31004.31004.28004.30004.3000443,400
04 abr 20234.30004.30004.27004.29004.29002,972,100
03 abr 20234.35004.35004.27004.30004.30003,050,200
31 mar 20234.33004.39004.32004.34004.34006,357,900
30 mar 20234.25004.32004.22004.30004.30003,733,900
29 mar 20234.24004.33004.24004.28004.28002,082,200
28 mar 20234.28004.34004.21004.29004.29001,313,200
27 mar 20234.23004.37004.23004.28004.28001,709,000
24 mar 20234.31004.31004.23004.27004.27002,102,700
23 mar 20234.25004.37004.23004.34004.34002,893,000
22 mar 20234.23004.30004.22004.26004.26002,611,600
21 mar 20234.15004.30004.14004.26004.26003,164,900
20 mar 20234.02004.17004.00004.15004.15003,901,700
17 mar 20234.05004.22004.05004.05004.050026,291,500
16 mar 20234.05004.09003.96004.05004.05003,656,200
15 mar 20234.09004.12004.05004.08004.08003,293,400
14 mar 20234.08004.13004.02004.08004.08006,763,600
13 mar 20234.16004.16004.07004.12004.12003,021,800
13 mar 20230.031 Dividendo
10 mar 20234.20004.21004.10004.17004.13903,472,500
09 mar 20234.24004.26004.19004.23004.19861,335,800
08 mar 20234.26004.26004.18004.22004.18863,108,400
07 mar 20234.31004.31004.19004.21004.17873,798,300
06 mar 20234.33004.36004.28004.31004.27801,479,200
03 mar 20234.37004.40004.33004.34004.30773,620,900
02 mar 20234.25004.34004.20004.30004.26802,407,400
01 mar 20234.30004.30004.21004.25004.21843,926,900
28 feb 20234.29004.30004.23004.30004.26808,176,000
27 feb 20234.35004.39004.30004.30004.26802,377,900
24 feb 20234.22004.35004.22004.35004.31773,060,000
23 feb 20234.28004.29004.23004.27004.23832,025,700
22 feb 20234.32004.34004.25004.28004.24822,768,100
21 feb 20234.47004.47004.26004.30004.268011,681,400
20 feb 20234.24004.59004.24004.47004.436829,910,200
17 feb 20234.27004.32004.20004.30004.2680866,400
16 feb 20234.25004.35004.25004.26004.22835,102,400
15 feb 20234.25004.31004.17004.31004.27801,624,600
14 feb 20234.14004.24004.14004.24004.20852,706,700
13 feb 20234.09004.15004.06004.14004.10921,947,000
10 feb 20234.12004.13004.07004.11004.07943,120,800
09 feb 20234.18004.22004.09004.13004.09932,825,200
08 feb 20234.21004.23004.16004.22004.18861,403,200
07 feb 20234.23004.28004.16004.22004.18864,119,500
03 feb 20234.27004.30004.14004.18004.14892,734,500
02 feb 20234.21004.30004.21004.30004.26803,307,200
31 ene 20234.27004.28004.19004.21004.17877,055,800
30 ene 20234.23004.32004.21004.32004.28794,428,600
27 ene 20234.27004.27004.20004.27004.23833,409,500
26 ene 20234.14004.29004.14004.26004.22832,642,700
25 ene 20234.17004.20004.15004.18004.1489749,900
20 ene 20234.15004.20004.15004.17004.13902,397,900
19 ene 20234.18004.22004.18004.20004.16882,551,300
18 ene 20234.20004.24004.18004.18004.14894,753,300
17 ene 20234.11004.28004.11004.28004.24823,080,700
16 ene 20234.12004.15004.09004.15004.1191970,800
13 ene 20234.11004.15004.09004.15004.11913,226,000
12 ene 20234.05004.12004.05004.11004.07945,124,400
11 ene 20234.00004.10003.91004.10004.06954,937,600
10 ene 20234.02004.02003.95003.98003.95042,660,400
09 ene 20233.96004.02003.95004.02003.99011,318,600
06 ene 20233.87003.96003.85003.96003.93061,612,200
05 ene 20233.84003.89003.83003.86003.83132,122,700
*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...