Mercados españoles cerrados en 2 hrs 1 min

MPHB Capital Berhad (5237.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
1,2000-0,0100 (-0,83%)
Al cierre: 04:06PM MYT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,20001,20001,20001,20001,200079.100
02 may 20241,21001,21001,21001,21001,21006500
30 abr 20241,23001,23001,21001,21001,210025.500
29 abr 20241,20001,25001,20001,25001,250017.300
26 abr 20241,21001,22001,20001,22001,220043.000
25 abr 20241,23001,23001,19001,20001,2000161.200
24 abr 20241,21001,22001,20001,22001,2200346.700
23 abr 20241,19001,20001,19001,19001,190042.800
22 abr 20241,19001,20001,19001,20001,200053.800
19 abr 20241,22001,22001,19001,20001,200053.900
18 abr 20241,20001,22001,20001,22001,220012.100
17 abr 20241,19001,20001,18001,19001,1900102.000
16 abr 20241,20001,21001,19001,19001,1900189.900
15 abr 20241,21001,22001,20001,21001,210039.900
12 abr 20241,24001,26001,20001,25001,2500104.300
09 abr 20241,25001,25001,21001,22001,2200110.400
08 abr 20241,24001,29001,21001,26001,260036.700
05 abr 20241,23001,24001,20001,24001,240011.100
04 abr 20241,22001,25001,22001,25001,250010.000
03 abr 20241,20001,25001,20001,25001,2500270.300
02 abr 20241,20001,20001,20001,20001,200036.800
01 abr 20241,20001,21001,20001,20001,200038.400
29 mar 20241,21001,22001,20001,22001,220026.300
27 mar 20241,22001,22001,22001,22001,220014.600
26 mar 20241,21001,23001,20001,22001,220035.800
25 mar 20241,24001,25001,21001,24001,240080.600
22 mar 20241,25001,25001,22001,25001,250073.200
21 mar 20241,23001,23001,16001,21001,2100187.300
20 mar 20241,20001,23001,19001,22001,2200185.200
19 mar 20241,15001,20001,15001,19001,190064.400
18 mar 20241,16001,16001,14001,14001,1400126.100
15 mar 20241,16001,18001,15001,18001,180083.100
14 mar 20241,20001,21001,17001,17001,1700170.900
13 mar 20241,22001,22001,19001,20001,2000184.000
12 mar 20241,21001,22001,19001,22001,2200269.700
11 mar 20241,11001,21001,11001,21001,2100499.500
08 mar 20241,08001,11001,08001,11001,1100143.200
07 mar 20241,10001,10001,08001,08001,080035.600
06 mar 20241,07001,10001,06001,10001,1000148.900
05 mar 20241,07001,08001,07001,08001,0800146.300
04 mar 20241,06001,07001,05001,07001,0700115.700
01 mar 20241,05001,05001,05001,05001,05009600
29 feb 20241,05001,06001,05001,05001,050081.800
28 feb 20241,05001,05001,05001,05001,050058.300
27 feb 20241,05001,05001,05001,05001,0500200.800
26 feb 20241,05001,05001,05001,05001,0500105.400
23 feb 20241,05001,05001,05001,05001,0500135.400
22 feb 20241,06001,07001,06001,06001,060013.900
21 feb 20241,06001,06001,05001,06001,060054.200
20 feb 20241,05001,06001,05001,06001,060050.300
19 feb 20241,05001,06001,05001,06001,0600109.100
16 feb 20241,07001,07001,05001,05001,050047.100
15 feb 20241,06001,06001,05001,05001,050013.200
14 feb 20241,06001,06001,05001,06001,060064.000
13 feb 20241,05001,06001,05001,06001,060012.200
09 feb 20241,05001,05001,05001,05001,0500-
08 feb 20241,05001,05001,05001,05001,0500100
07 feb 20241,07001,07001,06001,06001,060023.000
06 feb 20241,05001,05001,05001,05001,050014.900
05 feb 20241,05001,06001,05001,05001,050022.000
02 feb 20241,07001,07001,05001,05001,05006000
31 ene 20241,05001,06001,05001,05001,0500103.000
30 ene 20241,08001,08001,05001,06001,060064.700
29 ene 20241,05001,08001,05001,08001,0800266.900
26 ene 20241,05001,05001,05001,05001,0500196.000
24 ene 20241,05001,05001,05001,05001,0500171.000
23 ene 20241,06001,06001,05001,05001,05005600
22 ene 20241,05001,06001,05001,05001,050042.800
19 ene 20241,05001,05001,05001,05001,050010.400
18 ene 20241,05001,05001,05001,05001,0500115.100
17 ene 20241,06001,06001,05001,06001,0600117.000
16 ene 20241,06001,06001,05001,05001,050090.700
15 ene 20241,06001,07001,06001,07001,070072.700
12 ene 20241,06001,06001,06001,06001,06001100
11 ene 20241,06001,06001,06001,06001,0600135.600
10 ene 20241,07001,07001,06001,07001,0700110.000
09 ene 20241,07001,07001,06001,06001,060019.100
08 ene 20241,08001,10001,07001,07001,070073.000
05 ene 20241,06001,11001,06001,08001,0800133.100
04 ene 20241,05001,06001,05001,06001,060067.400
03 ene 20241,06001,06001,06001,06001,060030.600
02 ene 20241,05001,06001,05001,06001,0600142.400
29 dic 20231,06001,06001,05001,05001,050010.800
28 dic 20231,05001,05001,05001,05001,050010.000
27 dic 20231,05001,07001,05001,07001,0700113.700
26 dic 20231,05001,08001,05001,08001,080063.000
22 dic 20231,05001,07001,05001,07001,0700105.800
21 dic 20231,05001,05001,05001,05001,050014.300
20 dic 20231,05001,05001,05001,05001,050040.800
19 dic 20231,05001,05001,05001,05001,05009000
18 dic 20231,05001,05001,05001,05001,050021.900
15 dic 20231,05001,05001,05001,05001,05001200
14 dic 20231,05001,07001,05001,07001,070032.900
13 dic 20231,05001,05001,05001,05001,05006500
12 dic 20231,05001,07001,05001,07001,070030.000
11 dic 20231,05001,05001,04001,04001,040055.800
08 dic 20231,05001,05001,05001,05001,05005000
07 dic 20231,05001,05001,05001,05001,050078.200
06 dic 20231,05001,05001,05001,05001,050032.800
05 dic 20231,05001,05001,04001,05001,0500543.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...