Mercados españoles cerrados

Kobay Technology Bhd. (6971.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
2,3100+0,0400 (+1,76%)
Al cierre: 04:59PM MYT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20242,29002,34002,24002,31002,31002.020.500
20 jun 20242,22002,30002,18002,27002,27002.176.100
19 jun 20242,20002,24002,16002,22002,22001.160.500
18 jun 20242,32002,33002,20002,20002,20001.600.700
14 jun 20242,34002,37002,26002,30002,30002.834.000
13 jun 20242,21002,33002,20002,33002,33004.217.400
12 jun 20242,19002,30002,15002,19002,19005.518.800
11 jun 20242,09002,19002,08002,18002,18002.974.000
10 jun 20242,13002,13002,07002,09002,09001.321.100
07 jun 20242,16002,17002,08002,13002,13003.947.000
06 jun 20242,20002,21002,14002,17002,17002.380.200
05 jun 20242,19002,24002,15002,17002,17002.280.200
04 jun 20242,15002,23002,13002,16002,16002.304.400
31 may 20242,26002,34002,16002,16002,16003.808.800
30 may 20242,26002,28002,21002,26002,26001.348.000
29 may 20242,15002,37002,14002,26002,260010.563.900
28 may 20242,07002,14001,94002,13002,13003.495.600
27 may 20242,16002,18002,04002,04002,04003.283.500
24 may 20242,19002,25002,14002,16002,16002.520.100
23 may 20242,15002,24002,10002,22002,22003.408.200
21 may 20242,17002,22002,13002,13002,13003.723.400
20 may 20242,20002,26002,14002,16002,16003.601.700
17 may 20242,23002,24002,16002,19002,19002.949.100
16 may 20242,15002,25002,06002,20002,20007.420.500
15 may 20242,28002,31002,10002,15002,15004.910.700
14 may 20242,48002,48002,24002,28002,28005.490.600
13 may 20242,41002,58002,40002,49002,490016.079.000
10 may 20241,94002,50001,87002,40002,400026.013.600
09 may 20241,74001,95001,73001,93001,93007.884.400
08 may 20241,74001,75001,70001,73001,73001.314.700
07 may 20241,75001,80001,70001,72001,72001.331.800
06 may 20241,68001,76001,66001,73001,73002.378.400
03 may 20241,65001,68001,64001,66001,6600553.600
02 may 20241,65001,66001,60001,64001,6400476.800
30 abr 20241,69001,70001,62001,64001,6400539.700
29 abr 20241,68001,72001,66001,68001,6800762.400
26 abr 20241,68001,68001,65001,68001,6800750.300
25 abr 20241,71001,71001,67001,68001,6800417.200
24 abr 20241,72001,73001,67001,70001,7000919.400
23 abr 20241,67001,72001,67001,70001,7000937.300
22 abr 20241,55001,66001,55001,64001,64001.178.700
19 abr 20241,65001,67001,55001,55001,55001.814.400
18 abr 20241,67001,67001,64001,65001,6500499.000
17 abr 20241,63001,68001,63001,67001,6700936.100
16 abr 20241,71001,73001,61001,63001,63002.110.000
15 abr 20241,81001,82001,73001,75001,75001.520.400
12 abr 20241,77001,88001,77001,83001,83002.010.400
09 abr 20241,79001,80001,76001,76001,7600490.200
08 abr 20241,80001,81001,75001,79001,79001.206.500
05 abr 20241,65001,83001,64001,79001,79003.125.300
04 abr 20241,65001,71001,65001,67001,6700627.500
03 abr 20241,66001,70001,64001,66001,6600558.000
02 abr 20241,63001,67001,61001,66001,6600542.500
01 abr 20241,70001,70001,60001,63001,63001.873.800
29 mar 20241,73001,73001,66001,68001,6800694.100
27 mar 20241,75001,75001,70001,72001,7200644.800
26 mar 20241,72001,77001,68001,75001,75001.917.200
25 mar 20241,65001,73001,62001,72001,72002.923.100
22 mar 20241,61001,67001,60001,64001,64001.971.200
21 mar 20241,61001,64001,56001,62001,62001.802.000
20 mar 20241,59001,66001,59001,61001,61001.320.500
19 mar 20241,65001,69001,55001,59001,59003.139.600
18 mar 20241,56001,67001,54001,64001,64004.475.600
15 mar 20241,45001,56001,42001,54001,54002.488.800
14 mar 20241,45001,49001,42001,44001,44001.538.600
13 mar 20241,47001,49001,42001,45001,45002.215.500
12 mar 20241,29001,47001,29001,44001,44006.128.300
11 mar 20241,29001,29001,28001,29001,2900249.200
08 mar 20241,29001,29001,27001,29001,2900389.400
07 mar 20241,31001,32001,28001,29001,2900575.400
06 mar 20241,27001,32001,27001,31001,31001.736.300
05 mar 20241,25001,28001,24001,27001,2700338.600
04 mar 20241,27001,28001,25001,25001,2500409.600
01 mar 20241,23001,27001,23001,26001,2600564.100
29 feb 20241,23001,25001,21001,22001,2200500.000
28 feb 20241,22001,29001,22001,23001,23001.178.900
27 feb 20241,27001,27001,21001,22001,2200962.900
26 feb 20241,29001,30001,25001,27001,27001.038.300
23 feb 20241,32001,34001,29001,29001,29001.537.300
22 feb 20241,27001,30001,23001,30001,30001.586.300
21 feb 20241,25001,34001,25001,28001,28004.409.100
20 feb 20241,17001,25001,17001,25001,25001.152.100
19 feb 20241,20001,21001,17001,17001,1700677.100
16 feb 20241,22001,27001,18001,20001,20002.671.300
15 feb 20241,14001,23001,13001,20001,20001.658.400
14 feb 20241,14001,15001,11001,14001,1400310.100
13 feb 20241,10001,14001,09001,14001,1400542.600
09 feb 20241,12001,17001,07001,10001,10002.512.900
08 feb 20241,02001,12001,02001,12001,12001.644.300
07 feb 20241,05001,06001,01001,01001,01002.595.400
06 feb 20241,06001,06001,04001,05001,0500922.400
05 feb 20241,10001,11001,05001,07001,07001.030.700
02 feb 20241,18001,18001,08001,10001,10002.805.500
31 ene 20241,23001,23001,17001,17001,1700733.700
30 ene 20241,24001,25001,20001,23001,2300404.200
29 ene 20241,24001,25001,22001,25001,2500245.100
26 ene 20241,26001,26001,23001,24001,2400463.300
24 ene 20241,23001,26001,23001,25001,2500500.300
23 ene 20241,24001,26001,23001,23001,2300791.500
22 ene 20241,24001,24001,21001,23001,2300469.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...