Mercado abrirá em 4 h 59 min

MISC Berhad (3816.KL)

Kuala Lumpur - Kuala Lumpur Preço Adiado. Moeda em MYR.
Adicionar à lista
8,85-0,05 (-0,56%)
A partir de 03:45PM MYT. Mercado aberto.
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MYRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jul. de 20248,908,928,788,858,852.422.200
03 de jul. de 20248,558,978,558,908,906.948.900
02 de jul. de 20248,508,658,508,568,569.391.100
01 de jul. de 20248,548,558,508,528,521.105.600
28 de jun. de 20248,538,558,508,528,524.447.500
27 de jun. de 20248,518,608,418,558,551.695.600
26 de jun. de 20248,668,668,428,558,559.321.100
25 de jun. de 20248,538,628,528,558,556.935.400
24 de jun. de 20248,538,688,418,508,505.622.400
21 de jun. de 20248,388,608,388,538,5314.824.400
20 de jun. de 20248,458,538,348,458,454.945.700
19 de jun. de 20248,358,528,358,448,442.845.700
18 de jun. de 20248,468,498,368,438,435.350.200
14 de jun. de 20248,478,548,278,358,352.384.000
14 de jun. de 20240.08 Dividendo
13 de jun. de 20248,588,588,418,558,473.836.800
12 de jun. de 20248,708,708,468,518,434.034.800
11 de jun. de 20248,638,688,568,628,547.613.000
10 de jun. de 20248,608,648,558,588,502.111.900
07 de jun. de 20248,638,638,508,588,5010.363.700
06 de jun. de 20248,558,748,498,508,423.317.800
05 de jun. de 20248,748,748,498,508,423.293.500
04 de jun. de 20248,348,718,338,608,528.727.500
31 de mai. de 20248,288,418,288,348,2617.479.400
30 de mai. de 20248,208,388,208,288,202.088.500
29 de mai. de 20248,428,428,228,308,222.289.800
28 de mai. de 20248,308,468,308,378,293.849.300
27 de mai. de 20248,498,498,378,378,295.139.200
24 de mai. de 20248,458,458,328,368,286.197.800
23 de mai. de 20248,198,458,198,458,375.547.800
21 de mai. de 20248,288,358,288,318,233.626.600
20 de mai. de 20248,308,358,268,288,201.637.400
17 de mai. de 20248,258,388,188,278,198.426.600
16 de mai. de 20248,248,308,158,248,163.185.200
15 de mai. de 20248,148,278,148,248,161.426.000
14 de mai. de 20248,108,208,108,188,105.969.000
13 de mai. de 20248,148,148,108,148,061.538.900
10 de mai. de 20248,188,208,128,148,065.110.000
09 de mai. de 20248,198,368,148,178,096.015.300
08 de mai. de 20248,188,258,188,208,125.246.100
07 de mai. de 20248,178,208,158,188,102.714.800
06 de mai. de 20248,158,168,148,148,062.913.200
03 de mai. de 20248,018,208,008,158,073.233.700
02 de mai. de 20247,948,077,918,007,932.421.500
30 de abr. de 20247,988,087,937,967,893.915.600
29 de abr. de 20247,987,987,927,957,883.636.200
26 de abr. de 20247,897,907,897,897,82897.800
25 de abr. de 20247,887,977,887,907,831.521.000
24 de abr. de 20247,907,907,827,907,834.654.900
23 de abr. de 20247,967,987,817,877,803.213.900
22 de abr. de 20248,048,107,888,007,934.374.100
19 de abr. de 20247,868,107,838,017,946.865.100
18 de abr. de 20247,807,867,807,837,763.159.100
17 de abr. de 20247,797,857,777,807,734.517.800
16 de abr. de 20247,827,827,767,797,725.245.500
15 de abr. de 20247,807,847,727,767,697.680.100
12 de abr. de 20247,897,897,727,797,724.746.400
09 de abr. de 20247,827,847,787,807,731.681.300
08 de abr. de 20247,827,827,787,817,741.761.100
05 de abr. de 20247,787,947,787,807,733.179.600
04 de abr. de 20247,757,867,717,807,733.399.300
03 de abr. de 20247,717,797,697,757,683.942.300
02 de abr. de 20247,677,937,657,737,664.240.400
01 de abr. de 20247,697,697,657,667,591.945.500
29 de mar. de 20247,657,697,657,677,601.897.700
27 de mar. de 20247,707,707,657,657,581.991.100
26 de mar. de 20247,587,747,587,717,643.378.400
25 de mar. de 20247,507,627,487,597,52916.200
22 de mar. de 20247,507,577,507,537,462.675.800
21 de mar. de 20247,517,637,477,537,465.536.100
20 de mar. de 20247,517,577,497,527,452.201.800
19 de mar. de 20247,407,657,407,607,532.109.200
18 de mar. de 20247,497,547,407,467,39792.800
15 de mar. de 20247,437,557,437,457,3815.595.700
14 de mar. de 20247,407,507,407,507,432.801.200
13 de mar. de 20247,427,457,407,427,352.098.500
13 de mar. de 20240.12 Dividendo
12 de mar. de 20247,507,557,477,507,312.960.100
11 de mar. de 20247,497,547,477,507,312.383.500
08 de mar. de 20247,517,597,477,507,312.372.400
07 de mar. de 20247,507,567,477,507,312.672.200
06 de mar. de 20247,427,607,427,507,312.353.800
05 de mar. de 20247,507,507,357,497,301.995.800
04 de mar. de 20247,537,607,487,527,331.295.900
01 de mar. de 20247,657,657,497,537,341.618.700
29 de fev. de 20247,607,727,587,607,415.826.400
28 de fev. de 20247,587,797,557,587,392.771.700
27 de fev. de 20247,607,617,467,507,312.807.300
26 de fev. de 20247,507,577,487,517,321.427.100
23 de fev. de 20247,687,687,477,507,312.672.100
22 de fev. de 20247,667,717,487,557,361.393.300
21 de fev. de 20247,557,657,507,557,361.971.500
20 de fev. de 20247,687,687,597,607,412.621.600
19 de fev. de 20247,667,707,617,657,462.619.700
16 de fev. de 20247,537,657,497,657,463.617.700
15 de fev. de 20247,477,507,437,507,312.552.700
14 de fev. de 20247,387,457,377,457,262.349.000
13 de fev. de 20247,347,427,327,387,191.755.000
09 de fev. de 20247,337,367,297,357,16551.100
08 de fev. de 20247,347,357,307,337,15364.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...