U.S. markets closed

SKB Shutters Corporation Berhad (7115.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
0.7450+0.0100 (+1.36%)
Al cierre: 04:59PM MYT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.74000.75500.74000.74500.7450726,100
27 jun 20240.75500.76500.73000.73500.73503,719,100
26 jun 20240.69000.75000.69000.73000.7300927,500
25 jun 20240.70000.70000.68000.69000.6900327,900
24 jun 20240.67500.71000.67500.69000.6900507,500
21 jun 20240.69500.71000.67500.67500.6750403,900
20 jun 20240.67500.70000.66000.69500.6950635,200
19 jun 20240.71000.71000.67500.67500.67501,497,900
18 jun 20240.72500.73500.71500.71500.7150714,800
14 jun 20240.72500.74500.72500.72500.7250573,200
13 jun 20240.73000.75500.72000.73500.73501,247,000
12 jun 20240.77000.77000.71500.72500.72501,840,400
11 jun 20240.77500.78000.74500.76500.76501,423,200
10 jun 20240.74000.79000.73500.76500.76503,912,200
07 jun 20240.70500.73500.70000.72000.72004,992,300
06 jun 20240.69000.71000.68500.70500.7050742,900
05 jun 20240.66000.70000.65500.68500.68501,096,400
04 jun 20240.69500.70000.66000.66000.66001,231,100
31 may 20240.68500.69500.67000.69000.69001,392,100
30 may 20240.69500.69500.67500.68000.6800432,300
29 may 20240.68000.69500.66500.69500.69501,205,700
28 may 20240.70000.70000.65000.69000.69001,503,700
27 may 20240.71000.71500.70000.70000.7000793,500
24 may 20240.69000.72000.67500.71000.71001,851,700
23 may 20240.69000.70000.68500.69000.69001,260,400
21 may 20240.69500.70500.67500.69000.69002,053,900
20 may 20240.65000.69000.64500.68500.68502,922,800
17 may 20240.65500.67000.64500.65000.6500725,800
16 may 20240.65500.67500.65000.65500.6550958,800
15 may 20240.67000.67000.65000.66000.66001,468,300
14 may 20240.64000.68500.63500.67000.67004,206,200
13 may 20240.61000.64000.61000.63500.63501,804,100
10 may 20240.60000.61500.60000.61000.6100489,400
09 may 20240.60500.61000.60000.60500.6050264,700
08 may 20240.61000.61500.60000.60000.6000331,200
07 may 20240.60000.61500.59500.61500.6150502,000
06 may 20240.59500.60500.59500.59500.5950350,200
03 may 20240.58500.59000.58500.59000.5900251,800
02 may 20240.59500.59500.58500.59000.5900192,500
30 abr 20240.59000.59500.59000.59500.595078,500
29 abr 20240.59000.59500.58500.59000.5900257,500
26 abr 20240.59500.60000.59000.59000.5900231,000
25 abr 20240.60000.61000.59000.61000.6100206,500
24 abr 20240.60000.62000.60000.60000.6000572,800
23 abr 20240.58500.60000.58500.59000.5900309,600
22 abr 20240.58000.59500.58000.59000.5900255,000
19 abr 20240.60000.62000.58000.59000.5900516,200
18 abr 20240.60000.61000.59000.60000.6000246,400
17 abr 20240.58000.60500.58000.60000.6000576,600
16 abr 20240.60000.61000.57000.58000.58001,391,400
15 abr 20240.64500.64500.60000.61000.61001,620,000
12 abr 20240.65000.65500.64500.65000.65001,060,400
09 abr 20240.64500.65500.64000.65000.65001,193,000
08 abr 20240.61000.65000.61000.64500.64504,759,100
05 abr 20240.61000.61000.60500.61000.6100277,100
04 abr 20240.59500.62000.59000.61000.6100726,000
03 abr 20240.60500.61000.59500.60000.6000377,300
02 abr 20240.62000.63000.61000.61000.61001,288,600
01 abr 20240.59000.62500.59000.62000.6200733,000
29 mar 20240.59500.59500.58500.59500.5950171,000
27 mar 20240.59500.59500.58500.59000.5900236,900
26 mar 20240.60000.60000.59000.59000.5900257,600
25 mar 20240.59000.60500.59000.60000.6000442,100
22 mar 20240.60500.60500.59500.59500.5950644,400
21 mar 20240.62000.62500.60500.60500.6050708,300
20 mar 20240.62000.63000.61000.61000.61001,052,000
19 mar 20240.59000.63000.59000.62000.62002,576,400
18 mar 20240.59500.59500.58000.58500.5850230,000
15 mar 20240.59000.60000.58000.59500.5950266,200
14 mar 20240.59500.59500.58000.59500.5950327,900
13 mar 20240.56500.60000.56000.59500.5950682,900
12 mar 20240.56000.56500.56000.56500.5650138,100
11 mar 20240.56500.57000.56000.56500.5650203,000
08 mar 20240.57000.57500.56500.57000.5700136,200
07 mar 20240.56000.57000.56000.57000.570088,200
06 mar 20240.55000.57500.55000.56000.5600206,800
05 mar 20240.56000.56000.55000.56000.5600225,300
04 mar 20240.56500.57000.56000.56000.5600410,500
01 mar 20240.56500.57500.56000.57000.5700335,700
29 feb 20240.58000.58500.55000.57000.5700840,600
28 feb 20240.61500.61500.58500.58500.5850970,100
27 feb 20240.61500.62000.60500.61500.6150345,400
26 feb 20240.62500.63500.61000.61500.6150755,700
23 feb 20240.60500.63500.60000.62000.62001,038,400
22 feb 20240.61500.61500.59500.60500.6050945,100
21 feb 20240.62500.62500.61000.61500.6150588,100
20 feb 20240.63000.64000.62000.62500.62501,914,100
19 feb 20240.59500.63000.59500.62500.62501,412,300
16 feb 20240.60500.61000.59500.59500.5950686,100
15 feb 20240.57000.60000.57000.60000.6000909,300
14 feb 20240.57500.57500.56000.57000.5700237,500
13 feb 20240.57500.57500.56500.57000.5700254,000
09 feb 20240.55000.57000.55000.57000.5700346,100
08 feb 20240.55000.56000.54500.55000.5500591,900
07 feb 20240.55000.55000.54500.55000.5500142,700
06 feb 20240.55500.56000.54500.55500.5550308,600
05 feb 20240.55000.56500.54000.55500.55501,199,900
02 feb 20240.56000.56000.54500.55000.5500448,900
31 ene 20240.56500.56500.55000.55500.5550291,100
30 ene 20240.56000.57000.55000.56000.5600670,400
*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...