Mercados españoles cerrados

Lii Hen Industries Bhd (7089.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
1,06000,0000 (0,00%)
Al cierre: 04:42PM MYT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,07001,08001,05001,06001,0600467.000
02 may 20241,06001,07001,06001,06001,0600238.900
30 abr 20241,06001,07001,06001,06001,0600340.300
29 abr 20241,04001,08001,04001,06001,06001.049.500
26 abr 20241,03001,04001,03001,04001,0400238.600
25 abr 20241,05001,05001,03001,05001,0500306.700
24 abr 20241,02001,04001,01001,04001,0400756.600
23 abr 20241,03001,03001,01001,02001,0200254.000
22 abr 20241,02001,04001,01001,03001,0300472.200
19 abr 20241,04001,04001,01001,02001,0200598.600
18 abr 20241,03001,04001,03001,04001,0400193.800
17 abr 20241,01001,03001,00001,03001,0300219.700
16 abr 20241,03001,03001,00001,01001,01001.068.100
15 abr 20241,05001,06001,02001,03001,03001.086.900
12 abr 20241,05001,07001,04001,06001,0600530.300
09 abr 20241,04001,05001,04001,05001,0500126.200
08 abr 20241,05001,07001,03001,05001,0500615.800
05 abr 20241,03001,04001,03001,04001,0400343.600
04 abr 20241,03001,04001,02001,03001,0300289.500
03 abr 20241,06001,06001,02001,02001,0200533.300
02 abr 20241,03001,06001,01001,05001,05001.012.600
01 abr 20240,98001,04000,98001,03001,03001.534.400
29 mar 20240,96500,98000,96500,97000,970074.600
27 mar 20240,98500,98500,96500,96500,9650417.200
26 mar 20240,98000,98500,98000,98500,9850127.700
25 mar 20240,98000,99000,98000,98000,980081.400
22 mar 20240,98000,98500,98000,98000,9800169.300
21 mar 20240,98000,98000,97500,97500,9750193.600
20 mar 20240,97000,97500,96500,97500,9750217.800
19 mar 20240,96500,98000,96500,98000,9800239.600
18 mar 20240,97500,97500,96000,96500,9650240.800
15 mar 20240,96000,97000,96000,97000,970072.500
14 mar 20240,96000,97500,96000,96000,9600302.800
13 mar 20240,96500,96500,96000,96000,9600226.400
12 mar 20240,97000,99500,96500,96500,9650190.400
11 mar 20240,97500,97500,95000,97000,9700371.100
11 mar 20240.02 Dividendo
08 mar 20240,99501,00000,99000,99500,9750470.700
07 mar 20241,00001,00000,99500,99500,9750190.000
06 mar 20240,99501,00000,98501,00000,9799322.300
05 mar 20240,99501,00000,98500,99500,9750296.100
04 mar 20241,00001,00000,99000,99500,9750266.100
01 mar 20240,98501,01000,98500,99500,9750759.400
29 feb 20240,99000,99000,97000,98000,9603483.900
28 feb 20240,99501,03000,99000,99500,97501.370.100
27 feb 20240,97001,01000,96500,99500,97501.839.800
26 feb 20240,99000,99000,96000,97000,9505948.900
23 feb 20240,95001,00000,95000,99000,97012.312.400
22 feb 20240,95000,95500,95000,95000,9309383.600
21 feb 20240,95000,95000,95000,95000,9309347.100
20 feb 20240,94500,95000,94500,94500,9260206.600
19 feb 20240,95500,95500,94500,94500,9260209.400
16 feb 20240,95500,95500,95000,95000,9309353.900
15 feb 20240,95000,95500,94500,95500,9358216.300
14 feb 20240,94500,95500,94500,94500,9260284.100
13 feb 20240,95000,95500,94500,95000,9309344.600
09 feb 20240,94500,95500,94500,95000,9309100.500
08 feb 20240,94500,95500,94500,94500,9260141.500
07 feb 20240,94500,95000,94500,94500,926085.100
06 feb 20240,95000,95000,95000,95000,930963.200
05 feb 20240,95000,95500,94000,95000,9309305.700
02 feb 20240,94500,95500,94500,95000,9309153.300
31 ene 20240,95000,95000,94500,95000,9309178.600
30 ene 20240,94500,95000,94000,95000,9309137.100
29 ene 20240,94500,95500,94500,94500,9260622.100
26 ene 20240,94500,94500,94000,94500,9260253.500
24 ene 20240,93500,94000,93500,94000,921171.700
23 ene 20240,92000,94000,92000,93500,9162255.500
22 ene 20240,92000,93000,92000,92000,9015230.900
19 ene 20240,91500,93500,91500,92000,9015401.000
18 ene 20240,93500,94000,91000,91500,8966833.100
17 ene 20240,94000,95000,93000,93500,9162421.900
16 ene 20240,94000,94500,93500,94000,9211411.900
15 ene 20240,94000,94500,94000,94000,9211241.500
12 ene 20240,94500,94500,94000,94000,9211232.200
11 ene 20240,95500,95500,94500,94500,9260599.900
10 ene 20240,95000,95500,94500,95000,9309656.800
09 ene 20240,95000,95000,94500,95000,9309632.500
08 ene 20240,94500,94500,93500,94500,9260495.600
05 ene 20240,94500,95500,93500,94500,9260627.700
04 ene 20240,95000,95000,93000,94500,9260695.900
03 ene 20240,95000,95500,94500,94500,9260106.300
02 ene 20240,95000,95000,93000,95000,9309250.700
29 dic 20230,95500,96500,94500,94500,9260428.100
28 dic 20230,94000,96500,94000,95500,9358448.000
27 dic 20230,93500,94500,93500,93500,916298.200
26 dic 20230,93500,94000,93000,93500,9162143.500
22 dic 20230,94000,94000,93000,93500,9162105.300
21 dic 20230,93000,94000,93000,94000,9211220.900
20 dic 20230,94000,94000,93500,93500,916234.500
19 dic 20230,94000,94000,93500,93500,9162131.400
18 dic 20230,94000,94000,93000,94000,9211210.300
15 dic 20230,95000,95000,93000,93500,9162161.600
14 dic 20230,94000,94000,93500,94000,9211185.000
14 dic 20230.015 Dividendo
13 dic 20230,94000,95000,93500,95000,9162249.700
12 dic 20230,94500,95000,94000,95000,9162275.800
11 dic 20230,93500,94000,93000,94000,906688.000
08 dic 20230,93000,93500,92500,93500,9017124.900
07 dic 20230,94000,94000,93000,93000,8969160.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...