Teo Guan Lee Corporation Berhad (9369.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:02PM MYT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 16,200 |
| 16 may 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 may 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 14 may 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 3,100 |
| 13 may 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 13,000 |
| 10 may 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 09 may 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 7,000 |
| 08 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,000 |
| 07 may 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 06 may 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 03 may 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 may 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 23,200 |
| 30 abr 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 12,500 |
| 29 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 26 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 3,200 |
| 25 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 24 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 23 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 22 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 19 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 18 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
| 17 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 16 abr 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 26,600 |
| 15 abr 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 4,600 |
| 12 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 4,000 |
| 09 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 08 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 9,000 |
| 05 abr 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 22,500 |
| 04 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 03 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 02 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 01 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 29 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 27 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 26 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 25 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 22 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 2,000 |
| 20 mar 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 62,600 |
| 19 mar 2024 | 1.1600 | 1.1600 | 1.0400 | 1.0900 | 1.0900 | 98,400 |
| 18 mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,000 |
| 15 mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| 14 mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 13 mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 6,000 |
| 12 mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 5,000 |
| 11 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 900 |
| 08 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,900 |
| 07 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,000 |
| 06 mar 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 18,000 |
| 05 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 10,000 |
| 04 mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 25,000 |
| 01 mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 4,000 |
| 29 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 28 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 feb 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 18,000 |
| 26 feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 5,000 |
| 23 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 20 feb 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 16,200 |
| 19 feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 4,000 |
| 16 feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 3,000 |
| 15 feb 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 53,000 |
| 14 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 3,000 |
| 13 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 29,500 |
| 09 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,400 |
| 08 feb 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 60,100 |
| 07 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 06 feb 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 9,600 |
| 05 feb 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 12,600 |
| 02 feb 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 14,800 |
| 31 ene 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 5,000 |
| 30 ene 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 11,800 |
| 29 ene 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 34,400 |
| 26 ene 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,000 |
| 24 ene 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 13,000 |
| 23 ene 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 6,800 |
| 22 ene 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 21,500 |
| 19 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 ene 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 33,000 |
| 17 ene 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 16 ene 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 15 ene 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 12 ene 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 11 ene 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 10 ene 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 09 ene 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 6,000 |
| 08 ene 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,600 |
| 05 ene 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 3,400 |
| 04 ene 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 4,500 |
| 03 ene 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 12,000 |
| 02 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,500 |
| 29 dic 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 200 |
| 28 dic 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 27 dic 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 4,000 |
| 26 dic 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2,000 |
| 22 dic 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 200 |
| 21 dic 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3,200 |
| 20 dic 2023 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 4,500 |
| 19 dic 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.