Deutsche Märkte geschlossen

Dialog Group Berhad (7277.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
2,4100-0,0200 (-0,82%)
Börsenschluss: 04:50PM MYT
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20242,43002,44002,39002,41002,41009.276.500
22. Apr. 20242,39002,45002,38002,43002,430015.579.400
19. Apr. 20242,34002,40002,33002,39002,39008.259.500
18. Apr. 20242,35002,39002,34002,35002,350010.827.700
17. Apr. 20242,35002,38002,31002,36002,360014.942.200
16. Apr. 20242,30002,36002,24002,35002,350021.487.700
15. Apr. 20242,31002,35002,28002,30002,300015.185.900
12. Apr. 20242,32002,34002,29002,32002,32008.580.200
09. Apr. 20242,36002,37002,31002,32002,32005.299.500
08. Apr. 20242,39002,39002,35002,36002,36006.158.800
05. Apr. 20242,37002,40002,35002,39002,39006.020.800
04. Apr. 20242,38002,40002,35002,37002,37008.654.500
03. Apr. 20242,33002,39002,33002,37002,370021.369.000
02. Apr. 20242,32002,35002,28002,33002,33008.803.900
01. Apr. 20242,28002,35002,28002,32002,320014.431.600
29. März 20242,26002,34002,26002,29002,290012.682.600
27. März 20242,26002,27002,23002,25002,250013.108.900
26. März 20242,26002,30002,25002,26002,260016.447.300
25. März 20242,25002,28002,25002,26002,26009.741.800
22. März 20242,25002,27002,23002,26002,260011.123.000
21. März 20242,23002,27002,23002,25002,250013.643.100
20. März 20242,21002,27002,21002,21002,21008.948.700
19. März 20242,25002,25002,20002,21002,21009.718.700
18. März 20242,23002,27002,23002,25002,250015.223.900
15. März 20242,20002,28002,20002,23002,230041.239.000
14. März 20242,20002,23002,19002,20002,200012.047.700
13. März 20242,19002,21002,16002,19002,190011.514.300
12. März 20242,19002,25002,18002,19002,190027.964.500
11. März 20242,15002,20002,13002,18002,18009.703.000
08. März 20242,12002,18002,11002,16002,160016.963.500
07. März 20242,15002,16002,09002,11002,110022.026.600
06. März 20242,13002,17002,12002,14002,140025.953.000
05. März 20242,14002,14002,08002,13002,130012.484.900
04. März 20242,15002,17002,12002,15002,150020.759.800
01. März 20242,11002,18002,09002,15002,150039.766.300
29. Feb. 20242,21002,21002,10002,10002,1000413.999.800
28. Feb. 20242,19002,23002,17002,19002,190020.423.000
27. Feb. 20242,14002,20002,13002,19002,190023.265.000
26. Feb. 20242,21002,23002,13002,13002,130035.195.900
23. Feb. 20242,30002,30002,20002,23002,230036.315.000
22. Feb. 20242,20002,35002,19002,30002,300059.572.300
21. Feb. 20242,20002,23002,10002,20002,200064.366.800
20. Feb. 20241,89002,22001,88002,20002,200092.079.900
19. Feb. 20241,88001,88001,84001,86001,860023.180.000
16. Feb. 20241,83001,89001,82001,87001,870024.613.300
15. Feb. 20241,79001,84001,76001,82001,820032.360.100
14. Feb. 20241,80001,82001,78001,79001,790020.846.600
13. Feb. 20241,80001,85001,76001,81001,810029.141.500
09. Feb. 20241,79001,81001,74001,80001,80008.994.200
08. Feb. 20241,79001,81001,76001,77001,770011.074.200
07. Feb. 20241,74001,79001,72001,78001,780029.712.400
06. Feb. 20241,77001,77001,72001,73001,730022.972.600
05. Feb. 20241,83001,83001,76001,77001,770014.523.800
02. Feb. 20241,85001,86001,79001,82001,820023.286.600
31. Jan. 20241,84001,86001,82001,83001,830016.327.400
30. Jan. 20241,90001,90001,82001,84001,840018.688.200
29. Jan. 20241,88001,93001,87001,89001,890014.854.700
26. Jan. 20241,88001,89001,85001,88001,880015.672.700
24. Jan. 20241,82001,86001,81001,86001,860016.150.300
23. Jan. 20241,81001,86001,80001,81001,810017.012.100
22. Jan. 20241,83001,88001,80001,81001,810018.499.600
19. Jan. 20241,89001,89001,80001,82001,820021.662.100
18. Jan. 20241,91001,92001,87001,87001,870011.111.400
17. Jan. 20241,96001,96001,90001,90001,90009.010.200
16. Jan. 20241,98001,99001,95001,96001,960010.470.700
15. Jan. 20242,05002,05001,97001,98001,980010.595.300
12. Jan. 20242,02002,05002,01002,05002,05009.055.700
11. Jan. 20242,06002,06001,99002,01002,01007.168.100
10. Jan. 20242,07002,07002,04002,07002,07009.891.400
09. Jan. 20242,07002,08002,06002,07002,07006.147.500
08. Jan. 20242,08002,10002,07002,08002,08008.755.000
05. Jan. 20242,06002,09002,05002,08002,08004.519.600
04. Jan. 20242,03002,07002,03002,07002,07006.280.100
03. Jan. 20242,05002,06002,02002,03002,03002.915.200
02. Jan. 20242,08002,09002,05002,06002,06004.216.400
29. Dez. 20232,08002,09002,04002,07002,070010.348.200
28. Dez. 20232,08002,09002,06002,07002,07002.747.100
27. Dez. 20232,07002,09002,06002,09002,09002.862.700
26. Dez. 20232,08002,08002,04002,06002,06004.176.200
22. Dez. 20232,06002,09002,05002,08002,08003.193.700
21. Dez. 20232,04002,06002,01002,05002,050012.032.200
20. Dez. 20231,98002,05001,98002,04002,04009.805.000
19. Dez. 20231,95002,00001,94001,98001,98008.429.200
18. Dez. 20231,97002,00001,93001,94001,94008.331.000
15. Dez. 20231,92001,98001,92001,97001,970019.149.500
14. Dez. 20231,91001,94001,90001,92001,92005.490.700
13. Dez. 20231,92001,93001,89001,90001,90007.264.900
12. Dez. 20231,93001,96001,90001,92001,92009.566.500
11. Dez. 20231,97001,98001,92001,94001,94008.094.800
08. Dez. 20231,98002,01001,96001,97001,97007.155.400
07. Dez. 20232,03002,03001,98001,98001,98005.181.200
06. Dez. 20232,05002,05002,02002,03002,03003.053.200
05. Dez. 20232,07002,07002,03002,04002,04003.666.700
04. Dez. 20232,06002,08002,04002,07002,07004.727.400
01. Dez. 20232,13002,13002,06002,07002,07007.344.600
01. Dez. 20230.024 Dividende
30. Nov. 20232,06002,21002,06002,21002,186014.525.600
29. Nov. 20232,09002,10002,07002,07002,04751.094.700
28. Nov. 20232,08002,09002,06002,09002,06734.069.600
27. Nov. 20232,09002,10002,07002,07002,04752.697.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...