CWG Holdings Berhad (9423.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:55PM MYT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 40,300 |
| 20 jun 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 19 jun 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 75,200 |
| 18 jun 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 10,000 |
| 14 jun 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 110,000 |
| 13 jun 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 42,000 |
| 12 jun 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 23,000 |
| 11 jun 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 75,600 |
| 10 jun 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 29,600 |
| 07 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 22,000 |
| 06 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 17,000 |
| 05 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 44,100 |
| 04 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 35,000 |
| 31 may 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 12,000 |
| 30 may 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 403,900 |
| 29 may 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 64,000 |
| 28 may 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 180,500 |
| 27 may 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 386,000 |
| 24 may 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 20,000 |
| 23 may 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 26,000 |
| 21 may 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 13,400 |
| 20 may 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 17 may 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 16 may 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 80,100 |
| 15 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
| 14 may 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 374,200 |
| 13 may 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 573,600 |
| 10 may 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 56,100 |
| 09 may 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 2,100 |
| 08 may 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 07 may 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 06 may 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,000 |
| 03 may 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 |
| 02 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 30 abr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 45,100 |
| 29 abr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 47,000 |
| 26 abr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 154,000 |
| 25 abr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 126,000 |
| 24 abr 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 199,400 |
| 23 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,000 |
| 22 abr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 61,000 |
| 19 abr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 18,500 |
| 18 abr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 279,500 |
| 17 abr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 3,600 |
| 16 abr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
| 15 abr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 128,400 |
| 12 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 09 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 20,000 |
| 08 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,500 |
| 05 abr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 14,200 |
| 04 abr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 40,000 |
| 03 abr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 02 abr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 104,200 |
| 01 abr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 29 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 98,300 |
| 27 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 50,000 |
| 26 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,400 |
| 25 mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 20,000 |
| 22 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 21 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 20 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 18,000 |
| 19 mar 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 211,100 |
| 18 mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 14,100 |
| 15 mar 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 310,000 |
| 14 mar 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 39,200 |
| 13 mar 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 60,200 |
| 12 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
| 11 mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 800 |
| 08 mar 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 24,000 |
| 07 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 06 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 05 mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 98,000 |
| 04 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 01 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 29 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 28 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 27 feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 77,000 |
| 26 feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 69,000 |
| 23 feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 30,000 |
| 22 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 21 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 20 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,000 |
| 19 feb 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 51,200 |
| 16 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 12,400 |
| 15 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 14 feb 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 131,700 |
| 13 feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 120,000 |
| 09 feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 08 feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 61,500 |
| 07 feb 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 47,700 |
| 06 feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,300 |
| 05 feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 123,000 |
| 02 feb 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 236,500 |
| 31 ene 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 204,000 |
| 30 ene 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 90,000 |
| 29 ene 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 70,000 |
| 26 ene 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 121,100 |
| 24 ene 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 112,000 |
| 23 ene 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 65,000 |
| 22 ene 2024 | 0.3250 | 0.3300 | 0.2950 | 0.3000 | 0.3000 | 1,061,000 |
| *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.