U.S. markets closed

Top Glove Corporation Bhd. (7113.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
1.1700+0.0100 (+0.86%)
Al cierre: 04:59PM MYT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241.17001.18001.12001.17001.170040,421,900
13 jun 20241.09001.19001.08001.16001.160068,919,600
12 jun 20241.09001.11001.07001.09001.090028,226,400
11 jun 20241.09001.10001.08001.09001.090014,567,300
10 jun 20241.13001.13001.08001.10001.100020,185,700
07 jun 20241.07001.13001.06001.12001.120059,175,600
06 jun 20241.04001.08001.03001.06001.060040,803,900
05 jun 20241.05001.05001.00001.04001.040036,577,700
04 jun 20241.04001.07001.03001.04001.040023,214,100
31 may 20241.06001.07001.04001.05001.050040,834,600
30 may 20241.06001.09001.05001.06001.060021,505,400
29 may 20241.10001.11001.05001.07001.070040,062,300
28 may 20241.10001.11001.07001.09001.090033,634,900
27 may 20241.13001.15001.09001.10001.100050,779,100
24 may 20241.20001.20001.12001.13001.130054,322,500
23 may 20241.22001.23001.19001.21001.210043,888,600
21 may 20241.19001.21001.17001.19001.190061,302,400
20 may 20241.22001.27001.16001.19001.190091,679,100
17 may 20241.20001.23001.16001.20001.2000113,307,400
16 may 20241.28001.31001.11001.20001.2000297,522,500
15 may 20241.01001.26001.00001.26001.2600506,885,400
14 may 20240.96500.97000.94500.96000.960048,489,500
13 may 20240.95500.99000.95000.96500.965073,810,000
10 may 20240.92000.97500.91500.95000.9500134,943,100
09 may 20240.92000.94000.90500.91500.915040,429,400
08 may 20240.89500.93500.89000.92000.920077,257,800
07 may 20240.90500.91000.89000.89500.895025,354,000
06 may 20240.89500.91000.89000.90500.905032,754,200
03 may 20240.87000.90000.85500.89500.895022,475,400
02 may 20240.88000.91000.86000.87000.870049,421,500
30 abr 20240.88000.89000.86500.88000.880021,147,600
29 abr 20240.82500.89000.82500.88500.885068,117,900
26 abr 20240.83000.83500.82000.83000.830010,964,000
25 abr 20240.85000.85000.83000.83500.83508,196,300
24 abr 20240.84500.85000.84000.85000.850015,218,200
23 abr 20240.81500.85000.81500.84500.845028,015,200
22 abr 20240.81000.82000.80500.81500.81507,334,500
19 abr 20240.82500.82500.80000.81000.810015,113,400
18 abr 20240.82000.83000.81000.83000.830010,293,500
17 abr 20240.80000.82500.80000.82500.825017,182,700
16 abr 20240.80500.80500.79500.80000.800013,678,300
15 abr 20240.81500.82000.80000.80500.805014,400,400
12 abr 20240.82500.83000.81000.82000.820016,311,600
09 abr 20240.82500.83000.82000.83000.83008,582,300
08 abr 20240.83500.84000.82500.82500.82509,139,700
05 abr 20240.82500.84500.82000.83500.835023,255,800
04 abr 20240.82000.83000.82000.82500.82507,171,900
03 abr 20240.82500.84000.82000.82000.820022,065,800
02 abr 20240.79500.83500.79500.82500.825033,357,000
01 abr 20240.80000.81000.79500.80000.800013,135,300
29 mar 20240.80000.81000.79500.80000.80007,605,400
27 mar 20240.80500.81000.79500.80000.80009,760,100
26 mar 20240.80000.82000.79500.80500.805020,660,300
25 mar 20240.80000.81000.79500.79500.795011,771,500
22 mar 20240.81500.81500.79500.79500.795024,059,400
21 mar 20240.85500.86000.81000.81500.815054,762,200
20 mar 20240.79500.86500.79500.86000.860081,293,000
19 mar 20240.80000.80000.79000.79500.795010,810,000
18 mar 20240.80000.80500.79500.80000.80006,258,600
15 mar 20240.82000.82000.79500.79500.795023,567,900
14 mar 20240.83000.84000.81500.82500.825013,043,200
13 mar 20240.82000.83000.81000.83000.83007,775,400
12 mar 20240.80500.82500.80500.82000.820013,654,100
11 mar 20240.79000.81000.78500.80500.805010,399,900
08 mar 20240.79500.80500.78000.79000.790013,016,600
07 mar 20240.80000.81000.79000.79500.795013,778,100
06 mar 20240.81000.81000.79500.80000.800010,172,800
05 mar 20240.80500.81000.79000.81000.810013,070,400
04 mar 20240.80500.81000.79500.80000.80009,945,500
01 mar 20240.80500.81500.80000.80500.805016,748,300
29 feb 20240.82500.83000.79500.80500.805041,559,000
28 feb 20240.82500.83500.82000.82500.825013,420,000
27 feb 20240.83500.84500.82000.82500.825021,819,300
26 feb 20240.87500.88500.82000.83000.830038,522,100
23 feb 20240.90000.91000.87500.88000.880024,919,800
22 feb 20240.88500.91000.88000.90500.905015,425,100
21 feb 20240.88500.89000.87500.88500.885017,188,300
20 feb 20240.89500.90000.88500.89500.895013,522,600
19 feb 20240.89500.90000.88000.89000.890013,192,400
16 feb 20240.90000.90500.89000.89500.89509,855,800
15 feb 20240.90000.91000.89500.90000.900010,861,300
14 feb 20240.89000.90000.89000.90000.90005,827,700
13 feb 20240.89000.90000.88500.89500.89507,832,600
09 feb 20240.88500.89000.87500.88500.885010,834,000
08 feb 20240.88500.89500.88000.88500.885014,182,500
07 feb 20240.90500.90500.88000.88500.885035,184,400
06 feb 20240.93000.93500.89000.91000.910041,070,000
05 feb 20240.92500.94500.92500.93500.935020,315,500
02 feb 20240.93000.94500.92000.92500.925023,405,600
31 ene 20240.92000.93000.91000.93000.930019,935,100
30 ene 20240.91500.92500.90500.92000.920016,103,900
29 ene 20240.92500.95500.91000.91500.915034,232,500
26 ene 20240.90000.94000.89500.92500.925034,043,400
24 ene 20240.89500.92000.89500.90000.900020,805,900
23 ene 20240.91500.92000.89000.89500.895020,098,800
22 ene 20240.90500.92000.89500.91500.915020,934,700
19 ene 20240.90000.91000.88500.90000.900019,466,700
18 ene 20240.90500.91000.88500.90000.900021,693,200
17 ene 20240.93000.93000.89000.90500.905054,704,500
16 ene 20240.92500.94500.92000.93000.930042,950,700
*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...