U.S. markets closed

Dialog Group Berhad (7277.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
2.4200+0.0300 (+1.26%)
Al cierre: 04:56PM MYT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20242.38002.44002.38002.42002.42008,647,700
25 abr 20242.43002.46002.38002.39002.39009,604,800
24 abr 20242.41002.44002.40002.43002.43004,623,400
23 abr 20242.43002.44002.39002.41002.41009,276,500
22 abr 20242.39002.45002.38002.43002.430015,579,400
19 abr 20242.34002.40002.33002.39002.39008,259,500
18 abr 20242.35002.39002.34002.35002.350010,827,700
17 abr 20242.35002.38002.31002.36002.360014,942,200
16 abr 20242.30002.36002.24002.35002.350021,487,700
15 abr 20242.31002.35002.28002.30002.300015,185,900
12 abr 20242.32002.34002.29002.32002.32008,580,200
09 abr 20242.36002.37002.31002.32002.32005,299,500
08 abr 20242.39002.39002.35002.36002.36006,158,800
05 abr 20242.37002.40002.35002.39002.39006,020,800
04 abr 20242.38002.40002.35002.37002.37008,654,500
03 abr 20242.33002.39002.33002.37002.370021,369,000
02 abr 20242.32002.35002.28002.33002.33008,803,900
01 abr 20242.28002.35002.28002.32002.320014,431,600
29 mar 20242.26002.34002.26002.29002.290012,682,600
27 mar 20242.26002.27002.23002.25002.250013,108,900
26 mar 20242.26002.30002.25002.26002.260016,447,300
25 mar 20242.25002.28002.25002.26002.26009,741,800
22 mar 20242.25002.27002.23002.26002.260011,123,000
21 mar 20242.23002.27002.23002.25002.250013,643,100
20 mar 20242.21002.27002.21002.21002.21008,948,700
19 mar 20242.25002.25002.20002.21002.21009,718,700
18 mar 20242.23002.27002.23002.25002.250015,223,900
15 mar 20242.20002.28002.20002.23002.230041,239,000
14 mar 20242.20002.23002.19002.20002.200012,047,700
13 mar 20242.19002.21002.16002.19002.190011,514,300
12 mar 20242.19002.25002.18002.19002.190027,964,500
11 mar 20242.15002.20002.13002.18002.18009,703,000
08 mar 20242.12002.18002.11002.16002.160016,963,500
07 mar 20242.15002.16002.09002.11002.110022,026,600
06 mar 20242.13002.17002.12002.14002.140025,953,000
05 mar 20242.14002.14002.08002.13002.130012,484,900
04 mar 20242.15002.17002.12002.15002.150020,759,800
01 mar 20242.11002.18002.09002.15002.150039,766,300
29 feb 20242.21002.21002.10002.10002.1000413,999,800
28 feb 20242.19002.23002.17002.19002.190020,423,000
27 feb 20242.14002.20002.13002.19002.190023,265,000
26 feb 20242.21002.23002.13002.13002.130035,195,900
23 feb 20242.30002.30002.20002.23002.230036,315,000
22 feb 20242.20002.35002.19002.30002.300059,572,300
21 feb 20242.20002.23002.10002.20002.200064,366,800
20 feb 20241.89002.22001.88002.20002.200092,079,900
19 feb 20241.88001.88001.84001.86001.860023,180,000
16 feb 20241.83001.89001.82001.87001.870024,613,300
15 feb 20241.79001.84001.76001.82001.820032,360,100
14 feb 20241.80001.82001.78001.79001.790020,846,600
13 feb 20241.80001.85001.76001.81001.810029,141,500
09 feb 20241.79001.81001.74001.80001.80008,994,200
08 feb 20241.79001.81001.76001.77001.770011,074,200
07 feb 20241.74001.79001.72001.78001.780029,712,400
06 feb 20241.77001.77001.72001.73001.730022,972,600
05 feb 20241.83001.83001.76001.77001.770014,523,800
02 feb 20241.85001.86001.79001.82001.820023,286,600
31 ene 20241.84001.86001.82001.83001.830016,327,400
30 ene 20241.90001.90001.82001.84001.840018,688,200
29 ene 20241.88001.93001.87001.89001.890014,854,700
26 ene 20241.88001.89001.85001.88001.880015,672,700
24 ene 20241.82001.86001.81001.86001.860016,150,300
23 ene 20241.81001.86001.80001.81001.810017,012,100
22 ene 20241.83001.88001.80001.81001.810018,499,600
19 ene 20241.89001.89001.80001.82001.820021,662,100
18 ene 20241.91001.92001.87001.87001.870011,111,400
17 ene 20241.96001.96001.90001.90001.90009,010,200
16 ene 20241.98001.99001.95001.96001.960010,470,700
15 ene 20242.05002.05001.97001.98001.980010,595,300
12 ene 20242.02002.05002.01002.05002.05009,055,700
11 ene 20242.06002.06001.99002.01002.01007,168,100
10 ene 20242.07002.07002.04002.07002.07009,891,400
09 ene 20242.07002.08002.06002.07002.07006,147,500
08 ene 20242.08002.10002.07002.08002.08008,755,000
05 ene 20242.06002.09002.05002.08002.08004,519,600
04 ene 20242.03002.07002.03002.07002.07006,280,100
03 ene 20242.05002.06002.02002.03002.03002,915,200
02 ene 20242.08002.09002.05002.06002.06004,216,400
29 dic 20232.08002.09002.04002.07002.070010,348,200
28 dic 20232.08002.09002.06002.07002.07002,747,100
27 dic 20232.07002.09002.06002.09002.09002,862,700
26 dic 20232.08002.08002.04002.06002.06004,176,200
22 dic 20232.06002.09002.05002.08002.08003,193,700
21 dic 20232.04002.06002.01002.05002.050012,032,200
20 dic 20231.98002.05001.98002.04002.04009,805,000
19 dic 20231.95002.00001.94001.98001.98008,429,200
18 dic 20231.97002.00001.93001.94001.94008,331,000
15 dic 20231.92001.98001.92001.97001.970019,149,500
14 dic 20231.91001.94001.90001.92001.92005,490,700
13 dic 20231.92001.93001.89001.90001.90007,264,900
12 dic 20231.93001.96001.90001.92001.92009,566,500
11 dic 20231.97001.98001.92001.94001.94008,094,800
08 dic 20231.98002.01001.96001.97001.97007,155,400
07 dic 20232.03002.03001.98001.98001.98005,181,200
06 dic 20232.05002.05002.02002.03002.03003,053,200
05 dic 20232.07002.07002.03002.04002.04003,666,700
04 dic 20232.06002.08002.04002.07002.07004,727,400
01 dic 20232.13002.13002.06002.07002.07007,344,600
01 dic 20230.024 Dividendo
30 nov 20232.06002.21002.06002.21002.186014,525,600
*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...