U.S. markets open in 20 minutes

Digi.com Bhd (6947.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
3.5100-0.0400 (-1.13%)
Al cierre: 04:54PM MYT
Periodo de tiempo:
05 oct 2021 - 05 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 20223.56003.59003.51003.51003.51001,241,100
04 oct 20223.47003.57003.45003.55003.55001,830,600
03 oct 20223.38003.52003.33003.46003.46002,703,600
30 sept 20223.38003.47003.36003.38003.38003,402,800
29 sept 20223.46003.46003.36003.39003.39001,332,600
28 sept 20223.43003.58003.38003.44003.44003,372,200
27 sept 20223.36003.44003.35003.42003.42001,516,100
26 sept 20223.38003.40003.31003.35003.35002,686,600
23 sept 20223.42003.44003.38003.38003.38001,028,600
22 sept 20223.48003.50003.41003.43003.43001,272,000
21 sept 20223.50003.53003.44003.48003.48001,876,400
20 sept 20223.43003.54003.42003.49003.49002,074,200
19 sept 20223.45003.47003.38003.45003.45003,593,800
15 sept 20223.53003.58003.46003.46003.46005,129,800
14 sept 20223.58003.58003.52003.53003.53001,270,000
13 sept 20223.62003.63003.58003.61003.6100963,700
12 sept 20223.60003.63003.60003.61003.6100299,200
09 sept 20223.56003.63003.56003.60003.6000935,100
08 sept 20223.54003.59003.52003.55003.55001,657,000
07 sept 20223.59003.59003.53003.53003.5300894,200
06 sept 20223.58003.64003.58003.59003.59002,126,700
05 sept 20223.58003.62003.57003.58003.5800501,400
02 sept 20223.64003.64003.57003.61003.61001,310,600
01 sept 20223.66003.70003.56003.62003.62002,281,700
30 ago 20223.72003.76003.63003.75003.75006,660,400
30 ago 20220.028 Dividendo
29 ago 20223.68003.79003.67003.73003.70201,452,700
26 ago 20223.73003.79003.72003.75003.72182,552,900
25 ago 20223.55003.75003.55003.73003.70202,036,500
24 ago 20223.62003.63003.53003.54003.51341,046,300
23 ago 20223.61003.64003.58003.62003.59281,414,400
22 ago 20223.66003.68003.61003.63003.6028669,400
19 ago 20223.73003.76003.63003.66003.63251,498,200
18 ago 20223.80003.83003.73003.75003.72182,401,600
17 ago 20223.86003.87003.75003.79003.76153,259,800
16 ago 20223.69003.86003.68003.86003.83105,215,000
15 ago 20223.68003.70003.64003.65003.62261,773,600
12 ago 20223.65003.68003.62003.68003.65241,588,600
11 ago 20223.65003.68003.62003.66003.63251,629,900
10 ago 20223.63003.64003.61003.63003.60281,749,000
09 ago 20223.64003.64003.60003.64003.6127628,800
08 ago 20223.65003.66003.57003.63003.60281,335,200
05 ago 20223.67003.67003.62003.65003.62261,266,500
04 ago 20223.56003.66003.56003.66003.63252,647,800
03 ago 20223.55003.58003.51003.56003.53332,249,900
02 ago 20223.55003.60003.55003.57003.54321,313,900
01 ago 20223.60003.64003.57003.60003.57301,189,200
29 jul 20223.59003.65003.58003.63003.60282,308,700
28 jul 20223.52003.60003.51003.60003.57303,350,600
27 jul 20223.40003.52003.39003.51003.48372,462,200
26 jul 20223.51003.51003.38003.39003.36462,472,000
25 jul 20223.52003.52003.47003.51003.4837586,100
22 jul 20223.48003.55003.46003.54003.51342,369,100
21 jul 20223.46003.49003.43003.48003.45391,776,700
20 jul 20223.38003.47003.38003.46003.43402,011,800
19 jul 20223.40003.40003.36003.39003.36463,206,000
18 jul 20223.41003.41003.35003.39003.36461,722,900
15 jul 20223.40003.44003.38003.42003.39432,776,800
14 jul 20223.40003.40003.36003.40003.37451,862,300
13 jul 20223.42003.45003.35003.38003.35463,779,300
12 jul 20223.50003.50003.43003.45003.42412,983,800
08 jul 20223.43003.49003.42003.49003.46382,468,000
07 jul 20223.45003.49003.43003.44003.41422,748,300
06 jul 20223.50003.55003.43003.47003.44401,844,000
05 jul 20223.55003.57003.46003.50003.47373,129,200
04 jul 20223.63003.64003.53003.55003.52341,834,100
01 jul 20223.51003.68003.49003.64003.61277,201,900
30 jun 20223.43003.57003.42003.50003.473711,959,300
29 jun 20223.42003.50003.33003.42003.394311,349,700
28 jun 20223.21003.26003.17003.25003.22563,090,000
27 jun 20223.20003.21003.19003.21003.1859929,300
24 jun 20223.18003.22003.17003.21003.18591,209,800
23 jun 20223.23003.23003.16003.18003.15611,592,600
22 jun 20223.25003.27003.21003.23003.20583,597,600
21 jun 20223.19003.25003.17003.25003.22564,165,400
20 jun 20223.19003.22003.16003.17003.14621,061,700
17 jun 20223.23003.23003.16003.18003.15617,738,000
16 jun 20223.22003.25003.18003.25003.22563,787,900
15 jun 20223.20003.26003.13003.22003.19584,859,800
14 jun 20223.10003.25003.10003.25003.22563,777,600
13 jun 20223.14003.17003.10003.10003.07673,463,400
10 jun 20223.21003.23003.17003.17003.14622,629,900
09 jun 20223.27003.29003.20003.23003.20582,962,100
08 jun 20223.30003.33003.25003.27003.24552,043,300
07 jun 20223.35003.36003.25003.30003.27523,681,300
03 jun 20223.44003.44003.34003.34003.31493,574,800
02 jun 20223.46003.47003.42003.43003.40432,853,600
01 jun 20223.48003.54003.46003.46003.43402,911,100
31 may 20223.44003.53003.39003.53003.503523,686,500
30 may 20223.44003.45003.38003.42003.39432,396,400
30 may 20220.029 Dividendo
27 may 20223.42003.44003.39003.44003.38542,732,500
26 may 20223.45003.45003.39003.41003.35593,279,200
25 may 20223.35003.45003.35003.41003.35594,294,300
24 may 20223.38003.43003.34003.34003.28705,482,800
23 may 20223.44003.47003.37003.39003.33625,553,500
20 may 20223.42003.51003.42003.44003.38548,821,900
19 may 20223.42003.47003.40003.41003.35595,619,400
18 may 20223.50003.55003.45003.45003.39527,820,600
17 may 20223.53003.55003.49003.49003.43464,762,400
*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...