U.S. markets closed

P.A. Resources Berhad (7225.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
0.39500.0000 (0.00%)
Al cierre: 04:57PM MYT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.39500.40500.39000.39500.395012,268,800
20 jun 20240.40500.40500.39500.39500.39509,718,300
19 jun 20240.40500.40500.39000.40500.405013,928,700
18 jun 20240.40500.41500.40000.40500.405016,141,800
14 jun 20240.42000.43000.40500.41000.410029,868,000
13 jun 20240.40500.42000.40000.41500.415012,933,900
12 jun 20240.42000.43000.39500.40500.405044,940,800
11 jun 20240.42000.43000.41500.42000.420014,616,200
10 jun 20240.43000.43500.41500.42000.420017,611,700
07 jun 20240.42000.43000.41500.42500.425022,337,800
06 jun 20240.41000.42500.40500.42000.420019,983,500
05 jun 20240.40000.41500.40000.41000.41007,620,800
04 jun 20240.41000.42000.39500.40000.400025,888,600
31 may 20240.42000.42500.40500.40500.405010,311,100
30 may 20240.40500.42500.40500.42000.420010,354,400
29 may 20240.41500.42000.40000.41000.410026,311,500
28 may 20240.42000.42500.41000.41500.415019,741,700
27 may 20240.43000.44000.41000.41500.415016,944,700
24 may 20240.43500.44000.42500.43000.430010,170,700
23 may 20240.41500.44500.41500.44000.440048,919,600
21 may 20240.42000.42000.40500.41000.41009,204,600
20 may 20240.42000.43500.41000.41500.415035,225,100
17 may 20240.39500.42000.38500.42000.420074,136,400
16 may 20240.38000.40000.38000.39500.395052,982,100
15 may 20240.35000.39500.35000.38000.380087,568,900
14 may 20240.35500.36500.34500.35000.350040,846,400
13 may 20240.34000.34500.33500.33500.33504,862,300
10 may 20240.34000.34500.33500.34000.34008,991,000
09 may 20240.33000.34000.32500.34000.34007,859,800
08 may 20240.32000.33000.32000.32500.32503,466,700
07 may 20240.32500.32500.32000.32000.32003,807,600
06 may 20240.32000.33000.31500.32500.32506,484,000
03 may 20240.31500.32000.31500.31500.31503,465,300
02 may 20240.32000.32000.31000.32000.32002,853,800
30 abr 20240.31500.32000.31500.31500.31503,111,400
29 abr 20240.32000.32000.31000.31500.31504,917,200
26 abr 20240.32000.32500.31500.32000.32004,455,300
25 abr 20240.33000.33000.31500.32000.32006,508,400
24 abr 20240.32000.33500.32000.33500.33503,477,900
23 abr 20240.32000.32500.31500.32000.32003,674,600
22 abr 20240.31500.32500.31500.32000.32002,993,800
19 abr 20240.32500.33000.31500.31500.315011,920,500
18 abr 20240.32500.33000.32000.32500.32504,098,200
17 abr 20240.33000.33000.32000.32500.32502,321,000
16 abr 20240.33000.33500.31000.33000.330014,751,000
15 abr 20240.34000.34000.32500.33000.330011,393,900
12 abr 20240.34000.34500.33000.34000.34006,411,700
09 abr 20240.33500.34000.33000.34000.34006,986,100
08 abr 20240.34500.35000.33500.33500.33509,077,400
05 abr 20240.34500.35000.34000.34500.34504,616,400
04 abr 20240.34500.35000.34000.34500.34509,954,300
03 abr 20240.34500.35000.34000.34500.34507,573,600
02 abr 20240.34500.35500.34000.34500.34509,163,200
01 abr 20240.36000.36000.34500.34500.34508,428,800
29 mar 20240.35500.36000.35000.35500.35508,512,400
27 mar 20240.36500.36500.35000.35500.35505,511,400
26 mar 20240.36000.37000.36000.37000.37004,343,100
25 mar 20240.37000.37000.36000.36000.36004,948,100
22 mar 20240.37000.37500.36000.37000.370013,165,800
21 mar 20240.35500.37000.35000.37000.370022,417,500
20 mar 20240.35000.35500.34500.35500.35507,544,000
19 mar 20240.35000.35500.34500.35000.35007,973,800
18 mar 20240.34000.35000.34000.35000.35003,601,500
15 mar 20240.34000.34500.33000.34000.34008,132,500
14 mar 20240.33000.34500.33000.34000.34006,207,300
13 mar 20240.34000.34000.32500.33000.330012,654,700
12 mar 20240.34500.34500.33500.34000.34008,776,000
11 mar 20240.34500.35000.34000.34500.34506,181,400
11 mar 20240.005 Dividendo
08 mar 20240.35000.35500.34000.34500.34008,007,700
07 mar 20240.35500.35500.34000.34500.340012,496,200
06 mar 20240.35000.36000.34500.35500.349919,186,000
05 mar 20240.34500.35500.34000.35000.344911,923,400
04 mar 20240.34500.35000.34000.34000.335113,013,600
01 mar 20240.35500.36000.34000.34500.340011,395,600
29 feb 20240.35500.35500.34500.35500.34994,790,800
28 feb 20240.36500.37000.34500.35500.349921,630,100
27 feb 20240.34500.35500.34500.35000.34496,200,200
26 feb 20240.34500.35500.34500.34500.34004,517,300
23 feb 20240.35500.35500.34000.34500.340010,295,800
22 feb 20240.36000.36000.35000.35500.34993,728,800
21 feb 20240.35500.36000.35000.36000.35482,980,500
20 feb 20240.36500.37000.35000.35500.34998,077,900
19 feb 20240.36000.36500.35000.36500.35976,059,300
16 feb 20240.36500.36500.36000.36000.35482,591,000
15 feb 20240.36000.37000.35500.36500.359710,801,300
14 feb 20240.34500.36500.34500.36000.354822,826,800
13 feb 20240.34000.35000.34000.35000.34495,299,300
09 feb 20240.33000.34000.33000.34000.33512,908,800
08 feb 20240.33000.35000.33000.33500.330115,783,200
07 feb 20240.32000.33000.32000.33000.32524,068,300
06 feb 20240.32500.32500.31500.32000.31545,778,000
05 feb 20240.33500.34000.32000.33000.32525,557,500
02 feb 20240.31500.33500.31000.33000.325210,363,000
31 ene 20240.32000.32500.31000.31500.31048,330,000
30 ene 20240.33000.33000.32000.32500.32034,209,100
29 ene 20240.33500.34500.32000.33000.325214,195,200
26 ene 20240.33000.33500.32500.33000.32525,735,100
24 ene 20240.33000.33500.32500.33000.32528,193,200
23 ene 20240.34000.34500.32500.32500.320316,087,400
*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...