Deutsche Märkte geschlossen

Press Metal Aluminium Holdings Berhad (8869.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
4,6600+0,0300 (+0,65%)
Börsenschluss: 04:58PM MYT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 20244,63004,73004,61004,66004,66003.900.500
26. März 20244,59004,64004,57004,63004,63002.997.700
25. März 20244,61004,62004,57004,60004,60002.825.500
22. März 20244,65004,65004,60004,61004,61005.635.800
21. März 20244,63004,67004,61004,63004,63005.158.700
20. März 20244,61004,66004,61004,62004,62004.754.900
19. März 20244,73004,73004,59004,61004,61007.492.300
18. März 20244,72004,74004,69004,73004,73003.350.900
15. März 20244,67004,72004,66004,71004,71008.347.100
14. März 20244,64004,71004,63004,70004,70004.234.400
13. März 20244,66004,69004,64004,66004,66002.934.100
13. März 20240.0175 Dividende
12. März 20244,61004,69004,61004,66004,64253.908.200
11. März 20244,55004,66004,54004,63004,61263.546.400
08. März 20244,56004,57004,50004,55004,53297.076.400
07. März 20244,49004,58004,49004,54004,52304.680.100
06. März 20244,55004,55004,43004,52004,50307.800.000
05. März 20244,65004,65004,51004,54004,52308.074.700
04. März 20244,67004,68004,65004,66004,64255.420.800
01. März 20244,68004,70004,66004,67004,65254.377.300
29. Feb. 20244,66004,74004,62004,68004,662417.525.700
28. Feb. 20244,69004,72004,65004,65004,63255.223.000
27. Feb. 20244,66004,70004,65004,69004,67244.328.600
26. Feb. 20244,68004,69004,66004,66004,64254.610.900
23. Feb. 20244,71004,73004,68004,68004,66244.961.900
22. Feb. 20244,72004,72004,70004,72004,70234.984.300
21. Feb. 20244,70004,73004,68004,70004,68234.448.800
20. Feb. 20244,67004,74004,66004,72004,70235.164.300
19. Feb. 20244,61004,68004,60004,65004,63252.299.300
16. Feb. 20244,59004,62004,58004,61004,59274.378.800
15. Feb. 20244,60004,62004,57004,58004,56284.323.000
14. Feb. 20244,67004,68004,56004,60004,58276.955.500
13. Feb. 20244,65004,69004,63004,66004,64252.850.800
09. Feb. 20244,65004,65004,60004,63004,61261.136.000
08. Feb. 20244,63004,67004,60004,62004,60275.579.500
07. Feb. 20244,67004,67004,61004,64004,62263.673.000
06. Feb. 20244,70004,70004,65004,65004,63256.301.400
05. Feb. 20244,69004,73004,65004,68004,66246.736.700
02. Feb. 20244,73004,78004,65004,65004,63258.341.100
31. Jan. 20244,75004,78004,70004,74004,72226.974.400
30. Jan. 20244,84004,84004,75004,75004,73224.947.600
29. Jan. 20244,77004,85004,76004,83004,81196.509.700
26. Jan. 20244,85004,85004,76004,76004,74214.099.600
24. Jan. 20244,79004,87004,78004,85004,83184.056.300
23. Jan. 20244,78004,83004,73004,77004,75214.851.800
22. Jan. 20244,79004,83004,71004,78004,76206.720.500
19. Jan. 20244,82004,85004,77004,78004,76207.354.900
18. Jan. 20244,89004,89004,81004,81004,79194.120.300
17. Jan. 20244,97004,98004,84004,85004,83183.742.600
16. Jan. 20244,93005,02004,93005,00004,98124.332.400
15. Jan. 20244,84004,97004,84004,97004,95135.670.100
12. Jan. 20244,81004,87004,80004,84004,82185.313.100
11. Jan. 20244,88004,92004,79004,82004,80197.375.700
10. Jan. 20244,87004,91004,87004,90004,88164.283.300
09. Jan. 20244,92004,93004,87004,87004,85176.910.000
08. Jan. 20244,86004,94004,86004,92004,90155.756.100
05. Jan. 20244,91004,92004,83004,88004,86175.629.000
04. Jan. 20244,94004,94004,84004,89004,87163.457.300
03. Jan. 20244,87004,95004,85004,94004,92141.731.700
02. Jan. 20244,81004,86004,79004,86004,84172.217.700
29. Dez. 20234,82004,84004,81004,81004,79192.743.900
28. Dez. 20234,81004,82004,77004,81004,79192.483.400
27. Dez. 20234,80004,82004,78004,80004,7820944.300
26. Dez. 20234,85004,85004,79004,79004,7720818.200
22. Dez. 20234,82004,85004,80004,82004,8019709.200
21. Dez. 20234,84004,84004,82004,82004,80192.269.100
20. Dez. 20234,86004,90004,83004,84004,82182.576.700
19. Dez. 20234,90004,91004,86004,88004,86174.743.300
18. Dez. 20234,93004,93004,83004,88004,86176.288.000
15. Dez. 20234,92004,94004,81004,93004,91158.505.800
15. Dez. 20230.0175 Dividende
14. Dez. 20234,85004,93004,85004,93004,89414.390.000
13. Dez. 20234,82004,85004,81004,83004,79482.339.000
12. Dez. 20234,80004,87004,80004,83004,79484.074.500
11. Dez. 20234,80004,82004,79004,81004,77494.018.000
08. Dez. 20234,79004,83004,77004,80004,76503.438.300
07. Dez. 20234,83004,84004,77004,78004,74514.933.600
06. Dez. 20234,80004,84004,79004,84004,80471.993.300
05. Dez. 20234,83004,83004,76004,80004,76503.920.300
04. Dez. 20234,82004,82004,77004,80004,76504.010.000
01. Dez. 20234,80004,87004,77004,83004,79485.578.300
30. Nov. 20234,89004,90004,80004,80004,765057.811.000
29. Nov. 20234,85004,92004,84004,89004,854310.781.400
28. Nov. 20234,85004,87004,81004,85004,81464.992.900
27. Nov. 20234,85004,89004,85004,87004,83453.418.100
24. Nov. 20234,87004,90004,86004,88004,84445.892.800
23. Nov. 20234,90004,91004,85004,90004,86437.067.400
22. Nov. 20234,92004,95004,85004,87004,83458.342.400
21. Nov. 20234,83004,98004,83004,94004,904010.521.300
20. Nov. 20234,86004,88004,80004,83004,79482.092.700
17. Nov. 20234,85004,90004,85004,88004,84443.177.400
16. Nov. 20234,91004,92004,85004,87004,83453.010.200
15. Nov. 20234,85004,93004,85004,91004,87423.737.000
14. Nov. 20234,89004,92004,84004,87004,83452.495.100
10. Nov. 20234,89004,89004,84004,84004,80471.128.700
09. Nov. 20234,85004,90004,85004,89004,85436.494.800
08. Nov. 20234,86004,90004,86004,89004,85431.893.400
07. Nov. 20234,89004,90004,85004,90004,86433.580.500
06. Nov. 20234,90004,93004,84004,88004,84443.701.100
03. Nov. 20234,89004,93004,87004,89004,85433.627.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...