QL Resources Berhad (7084.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:50PM MYT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 6.53 | 6.59 | 6.50 | 6.57 | 6.57 | 2,924,400 |
| 14 may 2024 | 6.53 | 6.54 | 6.50 | 6.53 | 6.53 | 3,377,200 |
| 13 may 2024 | 6.50 | 6.56 | 6.50 | 6.53 | 6.53 | 2,737,700 |
| 10 may 2024 | 6.53 | 6.55 | 6.48 | 6.55 | 6.55 | 3,824,700 |
| 09 may 2024 | 6.60 | 6.60 | 6.50 | 6.53 | 6.53 | 4,047,800 |
| 08 may 2024 | 6.55 | 6.61 | 6.55 | 6.60 | 6.60 | 6,472,000 |
| 07 may 2024 | 6.58 | 6.58 | 6.56 | 6.57 | 6.57 | 6,248,200 |
| 06 may 2024 | 6.54 | 6.62 | 6.53 | 6.58 | 6.58 | 2,725,900 |
| 03 may 2024 | 6.53 | 6.59 | 6.53 | 6.54 | 6.54 | 2,525,000 |
| 02 may 2024 | 6.40 | 6.55 | 6.38 | 6.53 | 6.53 | 6,103,100 |
| 30 abr 2024 | 6.45 | 6.50 | 6.39 | 6.42 | 6.42 | 6,822,800 |
| 29 abr 2024 | 6.44 | 6.57 | 6.44 | 6.45 | 6.45 | 6,887,900 |
| 26 abr 2024 | 6.49 | 6.49 | 6.43 | 6.44 | 6.44 | 4,684,300 |
| 25 abr 2024 | 6.35 | 6.50 | 6.35 | 6.44 | 6.44 | 11,110,100 |
| 24 abr 2024 | 6.38 | 6.42 | 6.34 | 6.35 | 6.35 | 5,166,300 |
| 23 abr 2024 | 6.37 | 6.43 | 6.31 | 6.38 | 6.38 | 3,524,700 |
| 22 abr 2024 | 6.36 | 6.45 | 6.33 | 6.37 | 6.37 | 2,741,400 |
| 19 abr 2024 | 6.32 | 6.43 | 6.32 | 6.36 | 6.36 | 3,908,500 |
| 18 abr 2024 | 6.15 | 6.35 | 6.15 | 6.31 | 6.31 | 3,079,200 |
| 17 abr 2024 | 6.10 | 6.19 | 6.10 | 6.15 | 6.15 | 4,422,400 |
| 16 abr 2024 | 6.15 | 6.18 | 6.10 | 6.10 | 6.10 | 4,542,600 |
| 15 abr 2024 | 6.10 | 6.19 | 6.10 | 6.17 | 6.17 | 2,300,900 |
| 12 abr 2024 | 6.16 | 6.18 | 6.11 | 6.16 | 6.16 | 1,672,300 |
| 09 abr 2024 | 6.09 | 6.17 | 6.08 | 6.15 | 6.15 | 1,758,000 |
| 08 abr 2024 | 6.03 | 6.10 | 6.02 | 6.09 | 6.09 | 893,700 |
| 05 abr 2024 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 1,273,600 |
| 04 abr 2024 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | 4,520,100 |
| 03 abr 2024 | 5.96 | 6.00 | 5.94 | 6.00 | 6.00 | 2,774,400 |
| 02 abr 2024 | 5.90 | 5.98 | 5.88 | 5.96 | 5.96 | 2,807,100 |
| 01 abr 2024 | 5.89 | 5.92 | 5.89 | 5.90 | 5.90 | 294,400 |
| 29 mar 2024 | 5.90 | 5.93 | 5.87 | 5.90 | 5.90 | 1,660,300 |
| 27 mar 2024 | 5.87 | 5.90 | 5.83 | 5.88 | 5.88 | 2,298,900 |
| 26 mar 2024 | 5.87 | 5.88 | 5.83 | 5.87 | 5.87 | 3,895,000 |
| 25 mar 2024 | 5.85 | 5.88 | 5.80 | 5.87 | 5.87 | 831,500 |
| 22 mar 2024 | 5.90 | 5.93 | 5.87 | 5.87 | 5.87 | 1,945,000 |
| 21 mar 2024 | 5.95 | 5.95 | 5.84 | 5.87 | 5.87 | 884,900 |
| 20 mar 2024 | 5.90 | 5.95 | 5.89 | 5.91 | 5.91 | 4,094,300 |
| 19 mar 2024 | 5.96 | 5.96 | 5.85 | 5.90 | 5.90 | 2,777,600 |
| 18 mar 2024 | 5.93 | 5.94 | 5.89 | 5.91 | 5.91 | 1,476,700 |
| 15 mar 2024 | 5.99 | 5.99 | 5.91 | 5.93 | 5.93 | 7,452,400 |
| 14 mar 2024 | 5.95 | 5.99 | 5.93 | 5.99 | 5.99 | 1,262,200 |
| 14 mar 2024 | 0.03 Dividendo | |||||
| 13 mar 2024 | 5.98 | 5.99 | 5.96 | 5.99 | 5.96 | 3,372,600 |
| 12 mar 2024 | 6.00 | 6.00 | 5.97 | 5.99 | 5.96 | 1,794,500 |
| 11 mar 2024 | 5.96 | 6.03 | 5.96 | 6.00 | 5.97 | 1,614,600 |
| 08 mar 2024 | 5.96 | 5.98 | 5.95 | 5.96 | 5.93 | 2,199,200 |
| 07 mar 2024 | 5.97 | 5.99 | 5.93 | 5.96 | 5.93 | 2,392,700 |
| 06 mar 2024 | 5.93 | 5.98 | 5.93 | 5.96 | 5.93 | 1,184,900 |
| 05 mar 2024 | 5.96 | 5.97 | 5.87 | 5.93 | 5.90 | 1,152,300 |
| 04 mar 2024 | 5.98 | 5.99 | 5.89 | 5.96 | 5.93 | 1,460,300 |
| 01 mar 2024 | 5.81 | 6.02 | 5.81 | 5.93 | 5.90 | 10,587,200 |
| 29 feb 2024 | 5.86 | 5.90 | 5.78 | 5.81 | 5.78 | 7,036,400 |
| 28 feb 2024 | 5.93 | 5.98 | 5.85 | 5.85 | 5.82 | 2,450,700 |
| 27 feb 2024 | 5.86 | 5.95 | 5.86 | 5.95 | 5.92 | 3,043,800 |
| 26 feb 2024 | 5.87 | 5.90 | 5.86 | 5.87 | 5.84 | 2,034,400 |
| 23 feb 2024 | 5.91 | 5.94 | 5.84 | 5.87 | 5.84 | 1,895,600 |
| 22 feb 2024 | 5.89 | 5.95 | 5.89 | 5.91 | 5.88 | 1,262,400 |
| 21 feb 2024 | 5.91 | 5.93 | 5.89 | 5.90 | 5.87 | 5,017,200 |
| 20 feb 2024 | 5.86 | 5.93 | 5.85 | 5.91 | 5.88 | 5,149,600 |
| 19 feb 2024 | 5.85 | 5.88 | 5.80 | 5.86 | 5.83 | 1,569,600 |
| 16 feb 2024 | 5.82 | 5.85 | 5.78 | 5.80 | 5.77 | 5,138,200 |
| 15 feb 2024 | 5.74 | 5.87 | 5.73 | 5.86 | 5.83 | 4,419,700 |
| 14 feb 2024 | 5.75 | 5.78 | 5.72 | 5.74 | 5.71 | 826,900 |
| 13 feb 2024 | 5.75 | 5.83 | 5.74 | 5.79 | 5.76 | 1,297,200 |
| 09 feb 2024 | 5.70 | 5.76 | 5.70 | 5.74 | 5.71 | 800,300 |
| 08 feb 2024 | 5.80 | 5.80 | 5.70 | 5.74 | 5.71 | 2,659,000 |
| 07 feb 2024 | 5.78 | 5.79 | 5.77 | 5.79 | 5.76 | 770,900 |
| 06 feb 2024 | 5.75 | 5.79 | 5.74 | 5.77 | 5.74 | 3,797,500 |
| 05 feb 2024 | 5.79 | 5.84 | 5.76 | 5.80 | 5.77 | 4,189,300 |
| 02 feb 2024 | 5.82 | 5.85 | 5.80 | 5.80 | 5.77 | 628,400 |
| 31 ene 2024 | 5.88 | 5.88 | 5.82 | 5.83 | 5.80 | 897,200 |
| 30 ene 2024 | 5.85 | 5.88 | 5.84 | 5.85 | 5.82 | 885,800 |
| 29 ene 2024 | 5.86 | 5.88 | 5.85 | 5.85 | 5.82 | 1,084,100 |
| 26 ene 2024 | 5.85 | 5.87 | 5.82 | 5.86 | 5.83 | 907,600 |
| 24 ene 2024 | 5.90 | 5.90 | 5.85 | 5.86 | 5.83 | 1,987,900 |
| 23 ene 2024 | 5.86 | 5.88 | 5.86 | 5.87 | 5.84 | 4,181,000 |
| 22 ene 2024 | 5.88 | 5.89 | 5.83 | 5.86 | 5.83 | 1,068,800 |
| 19 ene 2024 | 5.88 | 5.90 | 5.84 | 5.88 | 5.85 | 3,006,600 |
| 18 ene 2024 | 5.82 | 5.91 | 5.80 | 5.90 | 5.87 | 3,447,900 |
| 17 ene 2024 | 5.80 | 5.86 | 5.80 | 5.82 | 5.79 | 2,335,600 |
| 16 ene 2024 | 5.90 | 5.90 | 5.81 | 5.82 | 5.79 | 3,752,200 |
| 15 ene 2024 | 5.90 | 5.91 | 5.85 | 5.90 | 5.87 | 1,029,300 |
| 12 ene 2024 | 5.90 | 5.92 | 5.80 | 5.92 | 5.89 | 2,339,600 |
| 11 ene 2024 | 5.91 | 5.92 | 5.90 | 5.90 | 5.87 | 3,507,500 |
| 10 ene 2024 | 5.83 | 5.91 | 5.83 | 5.88 | 5.85 | 3,170,700 |
| 09 ene 2024 | 5.80 | 5.84 | 5.78 | 5.83 | 5.80 | 4,077,200 |
| 08 ene 2024 | 5.76 | 5.81 | 5.73 | 5.78 | 5.75 | 947,100 |
| 05 ene 2024 | 5.78 | 5.78 | 5.73 | 5.77 | 5.74 | 2,148,900 |
| 04 ene 2024 | 5.78 | 5.78 | 5.70 | 5.72 | 5.69 | 3,636,600 |
| 03 ene 2024 | 5.71 | 5.78 | 5.71 | 5.73 | 5.70 | 853,300 |
| 02 ene 2024 | 5.67 | 5.74 | 5.66 | 5.71 | 5.68 | 1,087,300 |
| 29 dic 2023 | 5.72 | 5.77 | 5.68 | 5.71 | 5.68 | 2,266,100 |
| 28 dic 2023 | 5.79 | 5.79 | 5.72 | 5.73 | 5.70 | 4,696,600 |
| 27 dic 2023 | 5.79 | 5.79 | 5.73 | 5.73 | 5.70 | 1,506,100 |
| 26 dic 2023 | 5.71 | 5.79 | 5.70 | 5.73 | 5.70 | 1,999,100 |
| 22 dic 2023 | 5.78 | 5.79 | 5.72 | 5.79 | 5.76 | 676,800 |
| 21 dic 2023 | 5.76 | 5.79 | 5.76 | 5.78 | 5.75 | 1,968,200 |
| 20 dic 2023 | 5.77 | 5.79 | 5.76 | 5.79 | 5.76 | 2,590,500 |
| 19 dic 2023 | 5.80 | 5.81 | 5.75 | 5.78 | 5.75 | 4,019,300 |
| 18 dic 2023 | 5.77 | 5.78 | 5.74 | 5.78 | 5.75 | 3,397,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.