Mercado fechará em 6 h 20 min

SWS Capital Berhad (7186.KL)

Kuala Lumpur - Kuala Lumpur Preço Adiado. Moeda em MYR.
Adicionar à lista
0,2100-0,0050 (-2,33%)
No fechamento: 04:51PM MYT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MYRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20240,21500,22000,20500,21000,2100929.000
25 de jun. de 20240,22000,22000,21000,21500,21501.113.600
24 de jun. de 20240,23000,24000,22000,22000,22003.740.500
21 de jun. de 20240,20000,22000,20000,22000,22005.729.800
20 de jun. de 20240,20500,20500,19500,20000,20005.801.700
19 de jun. de 20240,20500,20500,19500,20000,20008.399.900
18 de jun. de 20240,20000,21000,20000,20500,20501.889.200
14 de jun. de 20240,20500,21000,20000,20000,20005.032.600
13 de jun. de 20240,20000,20500,19500,20500,20502.137.100
12 de jun. de 20240,20500,21000,19500,19500,19501.870.600
11 de jun. de 20240,20500,20500,19500,20000,2000879.700
10 de jun. de 20240,21000,21000,19000,20000,20006.397.400
07 de jun. de 20240,21000,21500,21000,21500,2150495.800
06 de jun. de 20240,20500,21500,20500,21000,2100819.500
05 de jun. de 20240,20500,21000,20500,20500,2050548.700
04 de jun. de 20240,21000,21000,20500,20500,2050444.100
31 de mai. de 20240,21500,21500,21000,21000,2100488.000
30 de mai. de 20240,21500,21500,21500,21500,215085.000
29 de mai. de 20240,20500,21500,20500,21500,21501.117.300
28 de mai. de 20240,21000,21000,20000,21000,21001.060.300
27 de mai. de 20240,20500,21000,20000,21000,21001.380.800
24 de mai. de 20240,20000,20500,19500,20500,20501.852.900
23 de mai. de 20240,20500,20500,20000,20000,2000776.900
21 de mai. de 20240,21000,21000,20500,20500,20501.052.900
20 de mai. de 20240,21500,21500,21000,21000,2100949.600
17 de mai. de 20240,21000,22000,20500,21500,21502.120.900
16 de mai. de 20240,21000,21000,20500,20500,2050613.700
15 de mai. de 20240,21500,21500,20500,20500,2050394.800
14 de mai. de 20240,21000,21500,20500,21500,2150517.400
13 de mai. de 20240,21000,21500,20500,21000,2100732.900
10 de mai. de 20240,23000,23000,21000,21000,2100788.800
09 de mai. de 20240,22500,23000,22500,22500,2250443.100
08 de mai. de 20240,23000,23500,22500,22500,2250765.000
07 de mai. de 20240,21500,23500,21500,23000,23004.334.100
06 de mai. de 20240,21500,21500,21500,21500,215030.000
03 de mai. de 20240,21000,21500,21000,21500,2150169.500
02 de mai. de 20240,21000,21000,21000,21000,2100-
30 de abr. de 20240,21000,21000,20500,21000,2100148.500
29 de abr. de 20240,21000,21000,20000,21000,2100182.700
26 de abr. de 20240,20000,21500,20000,21500,215014.700
25 de abr. de 20240,20500,21000,20000,20000,2000228.500
24 de abr. de 20240,21000,21000,21000,21000,210011.000
23 de abr. de 20240,20500,21000,20500,21000,2100225.000
22 de abr. de 20240,20000,21500,20000,21000,210039.000
19 de abr. de 20240,21000,21000,20500,21000,2100233.900
18 de abr. de 20240,21000,21500,20500,21000,2100141.000
17 de abr. de 20240,21000,21000,21000,21000,210019.000
16 de abr. de 20240,21000,21500,20500,21500,2150358.000
15 de abr. de 20240,21000,21500,21000,21500,2150277.100
12 de abr. de 20240,21500,22000,21500,22000,22007.000
09 de abr. de 20240,22000,22000,21500,21500,2150285.000
08 de abr. de 20240,23000,23000,22000,22500,2250189.000
05 de abr. de 20240,22000,23000,22000,23000,2300118.300
04 de abr. de 20240,23000,23500,22500,23500,2350188.900
03 de abr. de 20240,24500,24500,22500,23500,235024.500
02 de abr. de 20240,23000,25000,23000,23500,2350861.000
01 de abr. de 20240,22500,23000,22000,23000,230081.000
29 de mar. de 20240,22000,22500,22000,22500,225022.500
27 de mar. de 20240,22000,22000,21000,22000,2200266.500
26 de mar. de 20240,22500,22500,21000,22000,220043.500
25 de mar. de 20240,22500,22500,22000,22000,220020.000
22 de mar. de 20240,21500,22500,21500,22500,2250116.900
21 de mar. de 20240,21000,22000,21000,21500,215024.100
20 de mar. de 20240,21000,21500,21000,21500,215064.300
19 de mar. de 20240,22000,22000,21500,21500,215099.000
18 de mar. de 20240,22500,22500,22500,22500,22505.000
15 de mar. de 20240,21500,22500,21500,22000,2200185.800
14 de mar. de 20240,21500,22000,21000,22000,220073.200
13 de mar. de 20240,21500,21500,21000,21000,210067.400
12 de mar. de 20240,21000,22000,20500,22000,2200158.800
11 de mar. de 20240,21000,21500,21000,21000,2100151.700
08 de mar. de 20240,21000,21500,21000,21000,2100171.000
07 de mar. de 20240,21500,21500,21000,21000,2100260.800
06 de mar. de 20240,22000,22000,21500,21500,2150337.000
05 de mar. de 20240,23000,23000,22000,22000,220047.600
04 de mar. de 20240,22500,22500,22500,22500,225067.200
01 de mar. de 20240,22500,23000,22500,23000,230013.000
29 de fev. de 20240,23000,23000,22500,23000,2300275.000
28 de fev. de 20240,23500,23500,23500,23500,2350217.000
27 de fev. de 20240,24000,24000,23000,23000,2300155.000
26 de fev. de 20240,23500,24000,23500,23500,235098.600
23 de fev. de 20240,24000,24000,23500,23500,2350241.200
22 de fev. de 20240,24000,24500,24000,24000,2400111.800
21 de fev. de 20240,24500,24500,24000,24500,2450155.300
20 de fev. de 20240,25000,25000,25000,25000,250052.700
19 de fev. de 20240,25000,25500,25000,25000,2500180.500
16 de fev. de 20240,25500,25500,24500,24500,2450140.700
15 de fev. de 20240,24500,25500,24500,25500,2550393.500
14 de fev. de 20240,23500,24500,23000,24000,2400470.200
13 de fev. de 20240,23500,23500,23500,23500,2350155.000
09 de fev. de 20240,23500,24000,23500,24000,2400187.500
08 de fev. de 20240,24000,24000,24000,24000,2400-
07 de fev. de 20240,23500,24000,23500,24000,240090.400
06 de fev. de 20240,24000,24000,24000,24000,2400-
05 de fev. de 20240,24000,24000,23500,24000,2400168.500
02 de fev. de 20240,24000,24000,23500,24000,2400444.600
31 de jan. de 20240,25000,25000,24000,24500,2450133.300
30 de jan. de 20240,25000,25000,24000,25000,2500341.700
29 de jan. de 20240,24500,25000,24000,25000,2500294.800
26 de jan. de 20240,24000,24000,23500,24000,2400292.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...