U.S. markets closed

LBI Capital Berhad (8494.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
0.5100+0.0200 (+4.08%)
Al cierre: 04:40PM 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 20240.49500.51500.48000.51000.5100132,400
27 jun 20240.50000.51500.49000.49000.490056,600
26 jun 20240.52000.52000.50000.52000.520025,300
25 jun 20240.50000.52000.49500.52000.52006,800
24 jun 20240.51500.51500.50000.51500.515041,700
21 jun 20240.50000.52500.50000.52500.525010,100
20 jun 20240.50000.52500.50000.52500.525035,000
19 jun 20240.51000.53000.50000.53000.530026,600
18 jun 20240.52000.53500.51000.53000.5300212,600
14 jun 20240.51500.52500.51500.52500.525019,800
13 jun 20240.51000.51500.51000.51500.51506,700
12 jun 20240.51500.51500.51500.51500.51508,000
11 jun 20240.51000.52500.51000.52000.5200202,600
10 jun 20240.50000.50000.50000.50000.500020,000
07 jun 20240.51500.51500.51500.51500.5150-
06 jun 20240.51000.51500.50000.51500.515046,900
05 jun 20240.51000.51500.51000.51000.510065,100
04 jun 20240.51000.51000.51000.51000.510020,100
31 may 20240.50500.51500.50500.51500.51502,900
30 may 20240.51500.52000.50500.52000.520031,200
29 may 20240.50500.52000.50500.52000.520053,000
28 may 20240.52000.52000.50500.52000.520061,400
27 may 20240.51000.52000.51000.52000.520019,200
24 may 20240.52000.52000.52000.52000.520033,000
23 may 20240.51500.52000.51000.52000.520055,100
21 may 20240.51500.52500.51500.52500.525040,100
20 may 20240.52500.53000.52500.53000.530015,000
17 may 20240.52500.52500.52500.52500.5250-
16 may 20240.52000.52500.52000.52500.525019,100
15 may 20240.51000.52500.51000.52500.525031,500
14 may 20240.53000.53000.51000.52500.525069,500
13 may 20240.52000.53000.52000.53000.530034,100
10 may 20240.53000.54500.52000.52500.525076,100
09 may 20240.53500.55000.52000.54000.5400320,500
08 may 20240.54500.56000.53500.55500.555047,900
07 may 20240.55000.56500.54000.56500.5650317,000
06 may 20240.53000.57000.53000.53500.5350140,000
03 may 20240.51000.57000.51000.52000.5200593,600
02 may 20240.51000.51000.51000.51000.510014,000
30 abr 20240.50500.51000.50000.51000.510080,700
29 abr 20240.50000.51500.50000.51500.51505,200
26 abr 20240.52000.52000.52000.52000.5200-
25 abr 20240.50500.52000.50500.52000.520010,200
24 abr 20240.52000.52000.50500.52000.520028,500
23 abr 20240.50500.52000.50000.52000.520031,900
22 abr 20240.50500.52000.50500.52000.520010,100
19 abr 20240.50500.52000.50500.52000.52005,100
18 abr 20240.50500.52500.50500.52500.525088,800
17 abr 20240.50500.51000.50500.51000.510096,700
16 abr 20240.50500.51500.50500.51500.515069,100
15 abr 20240.50500.53000.50500.53000.5300187,700
12 abr 20240.51000.52000.51000.52000.520056,700
09 abr 20240.52000.52000.51500.52000.520041,700
08 abr 20240.52500.53000.50500.52000.5200617,900
05 abr 20240.52000.53000.52000.53000.530078,800
04 abr 20240.53000.54500.52000.53000.5300116,700
03 abr 20240.53500.56000.53000.53500.53501,453,000
02 abr 20240.53000.54000.52000.53500.5350139,400
01 abr 20240.56000.56000.53000.53000.5300340,100
29 mar 20240.54000.56500.53500.54500.545043,500
27 mar 20240.56500.57000.54000.55500.5550404,700
26 mar 20240.57000.59500.56000.56500.5650356,100
25 mar 20240.60000.61000.57500.59500.5950407,700
22 mar 20240.56500.61000.54500.60500.6050751,900
21 mar 20240.56000.63500.56000.56500.56502,855,700
20 mar 20240.54000.59000.50500.54000.54001,357,600
19 mar 20240.51500.54500.50500.53000.5300289,500
18 mar 20240.50000.50000.50000.50000.50006,000
15 mar 20240.49500.49500.49500.49500.495024,200
14 mar 20240.49500.49500.49500.49500.4950500
13 mar 20240.51000.51000.51000.51000.5100-
12 mar 20240.49000.51500.48500.51000.510038,400
11 mar 20240.50000.50000.49000.49500.495067,900
08 mar 20240.50000.50000.50000.50000.500039,900
07 mar 20240.50500.51000.50000.50500.5050132,500
06 mar 20240.52500.52500.52500.52500.5250100
05 mar 20240.51000.52000.50500.52000.5200103,800
04 mar 20240.54500.56000.51000.52500.5250148,300
01 mar 20240.53000.53500.52000.52000.520031,300
29 feb 20240.52000.56000.52000.55500.5550956,500
28 feb 20240.52000.52500.50500.50500.505019,200
27 feb 20240.52000.52000.52000.52000.5200-
26 feb 20240.51500.52500.51000.52000.520083,600
23 feb 20240.51000.52000.51000.51500.51506,200
22 feb 20240.51000.51000.51000.51000.510025,100
21 feb 20240.52000.52500.51500.52500.525047,100
20 feb 20240.52500.54000.51500.51500.5150161,300
19 feb 20240.51000.53500.50000.50500.505046,200
16 feb 20240.52000.52000.52000.52000.5200146,900
15 feb 20240.54500.55000.52000.52000.5200111,300
14 feb 20240.54000.54000.52500.52500.525047,100
13 feb 20240.54500.58000.54500.56000.5600257,300
09 feb 20240.58000.60000.52000.52000.5200279,300
08 feb 20240.52000.53500.50000.50000.500077,700
07 feb 20240.48500.54000.48500.48500.485034,100
06 feb 20240.48500.48500.48500.48500.4850-
05 feb 20240.48500.49000.48500.48500.485030,900
02 feb 20240.49500.49500.48500.49000.490024,000
31 ene 20240.50000.50000.50000.50000.500015,000
30 ene 20240.49500.53000.49500.52000.520021,400
*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...