Malacca Straits Acquisition Company Limited Class A Ordinary Sharesのデータ

Malacca Straits Acquisition Company Limited Class A Ordinary Sharesの基本情報

名前 Malacca Straits Acquisition Company Limited Class A Ordinary Shares
ティッカー MLAC
国 Hong Kong
上場年 2020.0
セクター Finance

Malacca Straits Acquisition Company Limited Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.21 10.13 10.15 10.16 79500.0 10.16
2021-02-12 10.23 10.1 10.23 10.17 73100.0 10.17
2021-02-11 10.25 10.15 10.16 10.15 92800.0 10.15
2021-02-10 10.4 10.13 10.22 10.24 163200.0 10.24
2021-02-09 10.47 10.2 10.22 10.21 48200.0 10.21
2021-02-08 10.48 10.16 10.28 10.33 621200.0 10.33
2021-02-05 10.46 10.16 10.28 10.28 39200.0 10.28
2021-02-04 10.39 10.16 10.39 10.23 20000.0 10.23
2021-02-03 10.5 10.24 10.25 10.33 71300.0 10.33
2021-02-02 10.38 10.14 10.14 10.24 48400.0 10.24
2021-02-01 10.38 10.07 10.07 10.38 33800.0 10.38
2021-01-29 10.25 10.07 10.25 10.07 263500.0 10.07
2021-01-28 10.4 10.07 10.15 10.25 98900.0 10.25
2021-01-27 10.19 9.99 10.13 10.1 60500.0 10.1
2021-01-26 10.3 10.19 10.25 10.19 107400.0 10.19
2021-01-25 10.45 10.2 10.2 10.3 172000.0 10.3
2021-01-22 10.25 10.1 10.2 10.15 54000.0 10.15
2021-01-21 10.24 10.1 10.21 10.11 40000.0 10.11
2021-01-20 10.25 10.14 10.19 10.18 116400.0 10.18
2021-01-19 10.21 10.12 10.12 10.15 5500.0 10.15
2021-01-15 10.25 10.15 10.25 10.2 17000.0 10.2
2021-01-14 10.25 10.15 10.25 10.25 31500.0 10.25
2021-01-13 10.25 10.21 10.25 10.23 35100.0 10.23
2021-01-12 10.25 10.17 10.17 10.25 50400.0 10.25
2021-01-11 10.25 10.13 10.25 10.17 42100.0 10.17
2021-01-08 10.24 10.14 10.15 10.24 391100.0 10.24
2021-01-07 10.2 10.1 10.1 10.14 73600.0 10.14
2021-01-06 10.11 10.05 10.05 10.08 12600.0 10.08
2021-01-05 10.06 10.0 10.06 10.01 45900.0 10.01
2021-01-04 10.07 9.98 10.0 9.99 66000.0 9.99
2020-12-31 9.96 9.91 9.96 9.91 40800.0 9.91
2020-12-30 10.03 9.94 10.0 9.94 15300.0 9.94
2020-12-29 10.05 10.0 10.05 10.0 8800.0 10.0
2020-12-28 10.1 10.0 10.0 10.0 51800.0 10.0
2020-12-24 10.13 9.97 9.97 10.0 23900.0 10.0
2020-12-23 10.14 9.93 10.13 10.05 1900.0 10.05
2020-12-22 10.34 9.96 10.0 10.09 70200.0 10.09
2020-12-21 9.96 9.89 9.94 9.89 9700.0 9.89
2020-12-18 9.95 9.88 9.91 9.95 3600.0 9.95
2020-12-17 9.96 9.89 9.95 9.89 145600.0 9.89
2020-12-16 9.95 9.89 9.9 9.89 2100.0 9.89
2020-12-15 9.95 9.89 9.9 9.89 29100.0 9.89
2020-12-14 9.96 9.85 9.96 9.9 10900.0 9.9
2020-12-11 9.95 9.85 9.94 9.91 52200.0 9.91
2020-12-10 9.86 9.85 9.85 9.85 13400.0 9.85
2020-12-09 9.9 9.85 9.85 9.85 2000.0 9.85
2020-12-08 9.9 9.83 9.85 9.87 282800.0 9.87
2020-12-07 9.9 9.79 9.79 9.81 20400.0 9.81
2020-12-04 9.8 9.79 9.79 9.8 1200.0 9.8
2020-12-03 9.87 9.76 9.8 9.79 5900.0 9.79
2020-12-02 9.9 9.78 9.78 9.79 9700.0 9.79
2020-12-01 9.79 9.77 9.78 9.77 3800.0 9.77
2020-11-30 9.77 9.77 9.77 9.77 3200.0 9.77
2020-11-27 9.77 9.77 9.77 9.77 5000.0 9.77
2020-11-25 9.76 9.72 9.75 9.75 23100.0 9.75
2020-11-24 9.74 9.74 9.74 9.74 100.0 9.74
2020-11-23 9.74 9.74 9.74 9.74 0.0 9.74
2020-11-20 9.74 9.74 9.74 9.74 1600.0 9.74
2020-11-19 9.7 9.7 9.7 9.7 200.0 9.7
2020-11-18 9.77 9.77 9.77 9.77 0.0 9.77
2020-11-17 9.79 9.77 9.78 9.77 400.0 9.77
2020-11-16 9.74 9.73 9.74 9.73 20400.0 9.73
2020-11-13 9.73 9.73 9.73 9.73 700.0 9.73
2020-11-12 9.73 9.73 9.73 9.73 500.0 9.73
2020-11-11 9.71 9.71 9.71 9.71 0.0 9.71
2020-11-10 9.71 9.71 9.71 9.71 0.0 9.71
2020-11-09 9.75 9.67 9.67 9.71 1300.0 9.71
2020-11-06 9.68 9.67 9.68 9.67 12100.0 9.67
2020-11-05 9.66 9.65 9.66 9.65 8400.0 9.65
2020-11-04 9.66 9.66 9.66 9.66 0.0 9.66
2020-11-03 9.66 9.66 9.66 9.66 39800.0 9.66
2020-11-02 9.8 9.66 9.66 9.69 46700.0 9.69
2020-10-30 9.69 9.65 9.69 9.65 33500.0 9.65
2020-10-29 9.65 9.65 9.65 9.65 14200.0 9.65
2020-10-28 9.71 9.62 9.7 9.65 369800.0 9.65
2020-10-27 9.71 9.71 9.71 9.71 0.0 9.71
2020-10-26 9.72 9.7 9.71 9.71 114000.0 9.71
2020-10-23 9.75 9.72 9.75 9.72 110200.0 9.72
2020-10-22 9.73 9.73 9.73 9.73 5900.0 9.73
2020-10-21 9.74 9.71 9.74 9.71 5700.0 9.71
2020-10-20 9.74 9.74 9.74 9.74 100.0 9.74
2020-10-19 9.74 9.74 9.74 9.74 100.0 9.74
2020-10-16 9.74 9.74 9.74 9.74 100.0 9.74
2020-10-15 9.75 9.74 9.75 9.74 1100.0 9.74
2020-10-14 9.75 9.75 9.75 9.75 0.0 9.75
2020-10-13 9.75 9.75 9.75 9.75 10600.0 9.75
2020-10-12 9.76 9.75 9.76 9.75 1100.0 9.75
2020-10-09 9.76 9.76 9.76 9.76 0.0 9.76
2020-10-08 9.78 9.76 9.78 9.76 500.0 9.76
2020-10-07 9.82 9.79 9.82 9.79 7300.0 9.79
2020-10-06 9.8 9.8 9.8 9.8 0.0 9.8
2020-10-05 9.8 9.8 9.8 9.8 0.0 9.8
2020-10-02 9.8 9.8 9.8 9.8 2100.0 9.8
2020-10-01 9.83 9.77 9.79 9.83 272900.0 9.83
2020-09-30 9.8 9.75 9.75 9.77 38200.0 9.77
2020-09-29 9.77 9.77 9.77 9.77 111300.0 9.77
2020-09-28 9.77 9.76 9.77 9.77 227300.0 9.77
2020-09-25 9.76 9.75 9.76 9.75 700.0 9.75
2020-09-24 9.8 9.75 9.75 9.77 8700.0 9.77
2020-09-23 9.8 9.8 9.8 9.8 400.0 9.8
2020-09-22 9.8 9.75 9.75 9.79 1500.0 9.79
2020-09-21 9.8 9.78 9.79 9.8 215800.0 9.8
2020-09-18 9.81 9.77 9.8 9.81 259300.0 9.81
2020-09-17 9.79 9.77 9.79 9.77 100400.0 9.77
2020-09-16 9.8 9.77 9.8 9.8 2200.0 9.8
2020-09-15 9.77 9.77 9.77 9.77 100.0 9.77
2020-09-14 9.75 9.75 9.75 9.75 200.0 9.75
2020-09-11 9.75 9.75 9.75 9.75 0.0 9.75
2020-09-10 9.76 9.74 9.75 9.75 39900.0 9.75
2020-09-09 9.76 9.75 9.75 9.75 63400.0 9.75
2020-09-08 9.75 9.73 9.73 9.75 103600.0 9.75
2020-09-04 9.79 9.75 9.75 9.79 1000.0 9.79
2020-09-03 9.73 9.71 9.71 9.73 312500.0 9.73
2020-09-02 9.74 9.73 9.74 9.73 5500.0 9.73
2020-09-01 9.75 9.7 9.7 9.74 18400.0 9.74
2020-08-31 9.71 9.71 9.71 9.71 0.0 9.71
2020-08-28 9.71 9.71 9.71 9.71 1900.0 9.71
2020-08-27 9.77 9.77 9.77 9.77 0.0 9.77
2020-08-26 9.77 9.77 9.77 9.77 0.0 9.77
2020-08-25 9.77 9.77 9.77 9.77 0.0 9.77
2020-08-24 9.77 9.77 9.77 9.77 200.0 9.77
2020-08-21 9.73 9.7 9.72 9.7 205300.0 9.7
2020-08-20 9.75 9.75 9.75 9.75 700.0 9.75
2020-08-19 9.75 9.75 9.75 9.75 600.0 9.75
2020-08-18 10.0 9.8 10.0 9.8 1100.0 9.8
2020-08-17 9.8 9.8 9.8 9.8 0.0 9.8
2020-08-14 9.8 9.79 9.79 9.8 250000.0 9.8