Alcom Bhd (ALCO)

ALCO
🏛️ Malasia →
0.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 0.82 0.82 0.80 0.80 0.2M
2025-09-26 0.80 0.80 0.80 0.80 0.1M
2025-09-25 0.80 0.80 0.80 0.80 0.0M
2025-09-24 0.80 0.81 0.80 0.80 0.1M
2025-09-23 0.81 0.81 0.80 0.81 0.1M
2025-09-22 0.80 0.80 0.80 0.80 0.5M
2025-09-12 0.78 0.78 0.78 0.78 0.0M
2025-09-10 0.78 0.78 0.78 0.78 0.0M
2025-09-08 0.78 0.78 0.78 0.78 0.0M
2025-09-04 0.78 0.78 0.78 0.78 0.0M
2025-09-03 0.80 0.81 0.80 0.80 0.1M
2025-09-02 0.79 0.80 0.79 0.80 0.2M
2025-08-29 0.79 0.79 0.79 0.79 0.2M
2025-08-28 0.76 0.79 0.76 0.79 0.6M
2025-08-27 0.76 0.78 0.76 0.77 0.1M
2025-08-22 0.78 0.78 0.76 0.78 0.0M
2025-08-21 0.76 0.76 0.76 0.76 0.0M
2025-08-20 0.76 0.76 0.76 0.76 0.0M
2025-08-18 0.76 0.76 0.76 0.76 0.0M
2025-08-14 0.76 0.76 0.76 0.76 0.0M
2025-08-13 0.77 0.77 0.77 0.77 0.0M
2025-08-12 0.77 0.78 0.77 0.77 0.2M
2025-08-11 0.76 0.77 0.76 0.77 0.0M
2025-08-08 0.76 0.76 0.76 0.76 0.0M
2025-08-07 0.78 0.78 0.78 0.78 0.3M
2025-08-06 0.76 0.79 0.76 0.77 0.3M
2025-08-05 0.78 0.78 0.78 0.78 0.1M
2025-08-04 0.77 0.77 0.77 0.77 0.0M
2025-08-01 0.77 0.78 0.77 0.78 0.0M
2025-07-31 0.77 0.77 0.77 0.77 0.1M
2025-07-30 0.76 0.76 0.76 0.76 0.0M
2025-07-28 0.76 0.77 0.76 0.77 0.0M
2025-07-24 0.76 0.76 0.76 0.76 0.0M
2025-07-23 0.77 0.77 0.77 0.77 0.0M
2025-07-22 0.77 0.77 0.77 0.77 0.0M
2025-07-21 0.76 0.77 0.76 0.77 0.0M
2025-07-17 0.76 0.76 0.76 0.76 0.0M
2025-07-16 0.76 0.76 0.76 0.76 0.1M
2025-07-14 0.76 0.76 0.76 0.76 0.0M
2025-07-11 0.76 0.76 0.76 0.76 0.0M
2025-07-10 0.76 0.78 0.76 0.78 0.0M
2025-07-09 0.77 0.77 0.77 0.77 0.0M
2025-07-08 0.76 0.78 0.74 0.78 0.5M
2025-07-07 0.80 0.81 0.79 0.79 0.7M
2025-07-03 0.80 0.80 0.80 0.80 0.4M
2025-06-30 0.78 0.78 0.78 0.78 0.0M
2025-06-26 0.78 0.78 0.78 0.78 0.0M
2025-06-25 0.77 0.79 0.77 0.79 0.5M
2025-06-23 0.73 0.77 0.73 0.77 0.0M
2025-06-19 0.79 0.79 0.79 0.79 0.0M
2025-06-18 0.80 0.80 0.75 0.79 0.0M
2025-06-16 0.75 0.75 0.75 0.75 0.0M
2025-06-13 0.80 0.80 0.79 0.79 0.0M
2025-06-12 0.79 0.79 0.79 0.79 0.0M
2025-06-11 0.81 0.81 0.77 0.77 0.1M
2025-06-06 0.80 0.80 0.80 0.80 0.0M
2025-05-28 0.78 0.80 0.78 0.80 0.1M
2025-05-27 0.82 0.82 0.79 0.80 1.1M
2025-05-26 0.75 0.80 0.75 0.80 0.8M
2025-05-23 0.70 0.75 0.70 0.73 0.0M
2025-05-22 0.69 0.69 0.69 0.69 0.0M
2025-05-21 0.76 0.76 0.76 0.76 0.0M
2025-05-20 0.74 0.76 0.74 0.76 0.1M
2025-05-19 0.74 0.75 0.71 0.75 0.2M
2025-05-16 0.72 0.74 0.72 0.73 0.6M
2025-05-15 0.68 0.68 0.68 0.68 0.0M
2025-05-13 0.69 0.73 0.69 0.69 0.1M
2025-05-09 0.68 0.68 0.68 0.68 0.0M
2025-05-05 0.66 0.69 0.66 0.69 0.0M
2025-05-02 0.73 0.73 0.66 0.66 0.0M
2025-04-18 0.63 0.63 0.63 0.63 0.0M
2025-04-16 0.63 0.63 0.63 0.63 0.0M
2025-04-15 0.64 0.65 0.64 0.64 0.0M
2025-04-14 0.63 0.63 0.63 0.63 0.0M
2025-04-09 0.65 0.65 0.62 0.62 0.0M
2025-04-08 0.63 0.69 0.63 0.69 0.0M
2025-04-07 0.63 0.69 0.62 0.69 0.0M
2025-04-04 0.69 0.69 0.69 0.69 0.8M
2025-03-27 0.66 0.69 0.66 0.69 0.0M
2025-03-25 0.69 0.69 0.69 0.69 0.0M
2025-03-21 0.67 0.67 0.67 0.67 0.0M
2025-03-19 0.64 0.64 0.64 0.64 0.0M
2025-03-17 0.63 0.69 0.63 0.69 0.0M
2025-03-14 0.69 0.69 0.69 0.69 0.0M
2025-03-13 0.62 0.69 0.62 0.69 0.0M
2025-03-11 0.64 0.69 0.62 0.62 0.1M
2025-03-10 0.70 0.70 0.64 0.64 0.0M
2025-03-07 0.65 0.65 0.65 0.65 0.0M
2025-03-05 0.67 0.67 0.67 0.67 0.0M
2025-03-04 0.68 0.68 0.67 0.67 0.1M
2025-03-03 0.67 0.67 0.67 0.67 0.0M
2025-02-28 0.68 0.68 0.68 0.68 0.1M
2025-02-27 0.69 0.69 0.69 0.69 0.1M
2025-02-25 0.69 0.69 0.69 0.69 0.0M
2025-02-21 0.69 0.69 0.69 0.69 0.2M
2025-02-20 0.69 0.70 0.69 0.69 0.2M
2025-02-19 0.70 0.70 0.70 0.70 0.0M
2025-02-18 0.71 0.71 0.70 0.70 0.0M
2025-02-17 0.70 0.70 0.69 0.69 0.1M
2025-02-14 0.71 0.71 0.71 0.71 0.2M
2025-02-12 0.68 0.71 0.68 0.71 0.0M
2025-02-10 0.71 0.71 0.69 0.71 0.0M
2025-02-07 0.70 0.71 0.70 0.71 0.1M
2025-02-05 0.70 0.70 0.70 0.70 0.1M
2025-02-04 0.67 0.70 0.67 0.70 0.0M
2025-02-03 0.67 0.67 0.67 0.67 0.0M
2025-01-31 0.67 0.67 0.67 0.67 0.0M
2025-01-27 0.67 0.67 0.67 0.67 0.0M
2025-01-24 0.68 0.68 0.66 0.66 0.1M
2025-01-23 0.68 0.68 0.68 0.68 0.0M
2025-01-22 0.67 0.67 0.67 0.67 0.0M
2025-01-21 0.68 0.68 0.68 0.68 0.0M
2025-01-20 0.69 0.71 0.69 0.69 0.0M
2025-01-17 0.69 0.70 0.69 0.69 0.0M
2025-01-16 0.68 0.68 0.68 0.68 0.0M
2025-01-15 0.68 0.68 0.68 0.68 0.0M
2025-01-14 0.69 0.69 0.68 0.68 0.0M
2025-01-13 0.68 0.68 0.68 0.68 0.0M
2025-01-09 0.70 0.70 0.69 0.70 0.0M
2025-01-07 0.70 0.70 0.70 0.70 0.0M
2025-01-06 0.70 0.70 0.70 0.70 0.0M
2025-01-03 0.70 0.70 0.70 0.70 0.0M
2025-01-02 0.70 0.70 0.70 0.70 0.0M