LB Aluminium Berhad (9326.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.

Añadir a la lista de seguimiento

0.5300

-0.0050

(-0.93%)

Al cierre: 04:58PM MYT

Periodo de tiempo:

01 jul 2023 - 01 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en MYRDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.5350	0.5350	0.5250	0.5300	0.5300	1,669,700
27 jun 2024	0.5600	0.5650	0.5300	0.5350	0.5350	8,353,200
26 jun 2024	0.5300	0.5500	0.5250	0.5400	0.5400	1,250,700
25 jun 2024	0.5300	0.5350	0.5250	0.5250	0.5250	823,100
24 jun 2024	0.5300	0.5350	0.5150	0.5300	0.5300	1,373,500
21 jun 2024	0.5250	0.5300	0.5200	0.5300	0.5300	841,200
20 jun 2024	0.5300	0.5300	0.5200	0.5250	0.5250	813,500
19 jun 2024	0.5200	0.5350	0.5150	0.5250	0.5250	2,931,600
18 jun 2024	0.5550	0.5650	0.5150	0.5200	0.5200	4,321,100
14 jun 2024	0.5450	0.5650	0.5450	0.5500	0.5500	3,007,700
13 jun 2024	0.5800	0.5800	0.5400	0.5500	0.5500	5,278,400
12 jun 2024	0.5850	0.5850	0.5650	0.5750	0.5750	4,776,900
11 jun 2024	0.5700	0.5900	0.5700	0.5850	0.5850	2,469,700
10 jun 2024	0.5850	0.5850	0.5650	0.5700	0.5700	3,261,300
07 jun 2024	0.5750	0.5900	0.5750	0.5850	0.5850	1,884,200
06 jun 2024	0.5750	0.5800	0.5700	0.5800	0.5800	2,751,400
05 jun 2024	0.5950	0.6000	0.5700	0.5750	0.5750	2,165,400
04 jun 2024	0.5850	0.5950	0.5650	0.5950	0.5950	3,439,500
31 may 2024	0.5900	0.6100	0.5800	0.5850	0.5850	5,937,500
30 may 2024	0.5650	0.5900	0.5600	0.5900	0.5900	3,346,800
29 may 2024	0.5600	0.5750	0.5600	0.5650	0.5650	1,978,700
28 may 2024	0.5850	0.5850	0.5600	0.5600	0.5600	1,893,100
27 may 2024	0.5650	0.5950	0.5650	0.5750	0.5750	3,339,200
24 may 2024	0.5800	0.5800	0.5600	0.5650	0.5650	1,527,200
23 may 2024	0.5700	0.5950	0.5650	0.5800	0.5800	4,587,000
21 may 2024	0.5850	0.5850	0.5650	0.5700	0.5700	2,579,500
20 may 2024	0.5600	0.5900	0.5600	0.5800	0.5800	6,674,400
17 may 2024	0.5550	0.5700	0.5550	0.5550	0.5550	4,116,600
16 may 2024	0.5550	0.5600	0.5450	0.5550	0.5550	3,988,000
15 may 2024	0.5250	0.5600	0.5200	0.5500	0.5500	14,101,300
14 may 2024	0.5250	0.5250	0.5150	0.5150	0.5150	1,438,900
13 may 2024	0.5150	0.5200	0.5100	0.5200	0.5200	1,502,900
10 may 2024	0.5050	0.5200	0.5050	0.5150	0.5150	1,955,000
09 may 2024	0.5100	0.5100	0.5050	0.5100	0.5100	522,200
08 may 2024	0.5050	0.5100	0.5000	0.5100	0.5100	1,623,800
07 may 2024	0.5100	0.5300	0.5050	0.5050	0.5050	5,594,600
06 may 2024	0.5100	0.5200	0.5050	0.5100	0.5100	1,548,400
03 may 2024	0.5050	0.5150	0.5050	0.5050	0.5050	1,375,400
02 may 2024	0.5200	0.5250	0.5050	0.5100	0.5100	1,087,800
30 abr 2024	0.5000	0.5200	0.5000	0.5150	0.5150	2,374,700
29 abr 2024	0.5000	0.5000	0.4950	0.5000	0.5000	742,900
26 abr 2024	0.5000	0.5050	0.4950	0.5050	0.5050	890,000
25 abr 2024	0.5050	0.5050	0.5000	0.5000	0.5000	431,300
24 abr 2024	0.5100	0.5150	0.5050	0.5050	0.5050	881,900
23 abr 2024	0.5150	0.5200	0.5050	0.5150	0.5150	1,189,700
22 abr 2024	0.5050	0.5200	0.5050	0.5150	0.5150	2,471,800
19 abr 2024	0.5000	0.5100	0.4950	0.4950	0.4950	1,374,900
18 abr 2024	0.5000	0.5050	0.4950	0.5050	0.5050	1,050,600
17 abr 2024	0.4950	0.5050	0.4900	0.5000	0.5000	978,400
16 abr 2024	0.5150	0.5150	0.4800	0.4950	0.4950	2,932,200
15 abr 2024	0.5250	0.5350	0.5050	0.5100	0.5100	5,617,300
12 abr 2024	0.5050	0.5150	0.5000	0.5100	0.5100	2,659,200
09 abr 2024	0.5050	0.5150	0.4950	0.5050	0.5050	907,600
08 abr 2024	0.5100	0.5250	0.4950	0.5050	0.5050	4,450,800
05 abr 2024	0.5150	0.5200	0.5050	0.5100	0.5100	3,836,800
04 abr 2024	0.4850	0.5200	0.4850	0.5150	0.5150	7,463,700
03 abr 2024	0.4850	0.4900	0.4750	0.4800	0.4800	2,277,900
02 abr 2024	0.4750	0.4950	0.4600	0.4900	0.4900	3,188,900
01 abr 2024	0.4750	0.4800	0.4700	0.4700	0.4700	1,333,000
29 mar 2024	0.4650	0.4900	0.4600	0.4800	0.4800	5,709,200
27 mar 2024	0.4400	0.4450	0.4400	0.4450	0.4450	101,800
26 mar 2024	0.4400	0.4450	0.4400	0.4450	0.4450	156,800
25 mar 2024	0.4350	0.4450	0.4350	0.4450	0.4450	569,100
22 mar 2024	0.4450	0.4550	0.4400	0.4400	0.4400	866,800
21 mar 2024	0.4450	0.4500	0.4450	0.4450	0.4450	117,000
20 mar 2024	0.4450	0.4500	0.4400	0.4500	0.4500	226,800
19 mar 2024	0.4450	0.4500	0.4400	0.4500	0.4500	338,000
18 mar 2024	0.4450	0.4450	0.4400	0.4450	0.4450	153,600
15 mar 2024	0.4450	0.4450	0.4400	0.4450	0.4450	403,100
14 mar 2024	0.4400	0.4450	0.4400	0.4450	0.4450	125,900
13 mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	115,000
12 mar 2024	0.4450	0.4450	0.4350	0.4400	0.4400	1,381,900
11 mar 2024	0.4400	0.4450	0.4400	0.4450	0.4450	150,400
08 mar 2024	0.4450	0.4450	0.4400	0.4400	0.4400	579,900
07 mar 2024	0.4400	0.4500	0.4400	0.4450	0.4450	105,000
06 mar 2024	0.4400	0.4400	0.4350	0.4400	0.4400	75,000
05 mar 2024	0.4450	0.4450	0.4350	0.4400	0.4400	343,300
04 mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	256,300
01 mar 2024	0.4450	0.4500	0.4450	0.4450	0.4450	83,300
29 feb 2024	0.4450	0.4500	0.4450	0.4450	0.4450	245,900
28 feb 2024	0.4500	0.4500	0.4450	0.4500	0.4500	533,000
27 feb 2024	0.4500	0.4550	0.4450	0.4500	0.4500	684,500
26 feb 2024	0.4550	0.4550	0.4500	0.4500	0.4500	599,700
23 feb 2024	0.4550	0.4600	0.4500	0.4550	0.4550	541,300
22 feb 2024	0.4550	0.4550	0.4500	0.4550	0.4550	583,200
21 feb 2024	0.4550	0.4550	0.4500	0.4550	0.4550	140,100
20 feb 2024	0.4550	0.4550	0.4500	0.4550	0.4550	469,700
19 feb 2024	0.4550	0.4600	0.4550	0.4600	0.4600	144,200
16 feb 2024	0.4550	0.4600	0.4500	0.4550	0.4550	779,000
15 feb 2024	0.4550	0.4550	0.4550	0.4550	0.4550	50,200
14 feb 2024	0.4600	0.4600	0.4550	0.4550	0.4550	83,200
13 feb 2024	0.4500	0.4550	0.4500	0.4550	0.4550	98,000
09 feb 2024	0.4550	0.4550	0.4500	0.4500	0.4500	45,000
08 feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 feb 2024	0.4550	0.4550	0.4500	0.4500	0.4500	180,300
06 feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	167,000
05 feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	232,600
02 feb 2024	0.4600	0.4600	0.4450	0.4500	0.4500	801,200
31 ene 2024	0.4600	0.4600	0.4550	0.4600	0.4600	538,800
30 ene 2024	0.4650	0.4700	0.4600	0.4600	0.4600	401,100
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

LB Aluminium Berhad (9326.KL)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)