Malacca Straits Acquisition Company Limited Unitsのデータ

Malacca Straits Acquisition Company Limited Unitsの基本情報

名前 Malacca Straits Acquisition Company Limited Units
ティッカー MLACU
国 Hong Kong
上場年 2020.0
セクター Finance

Malacca Straits Acquisition Company Limited Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.0 10.94 11.0 10.96 67800.0 10.96
2021-02-12 10.98 10.87 10.9 10.91 161300.0 10.91
2021-02-11 11.0 10.86 10.97 10.92 59500.0 10.92
2021-02-10 11.02 10.89 10.9 11.0 101200.0 11.0
2021-02-09 11.0 10.83 11.0 10.83 34900.0 10.83
2021-02-08 11.1 10.99 11.06 11.0 212500.0 11.0
2021-02-05 11.0 10.89 11.0 11.0 24400.0 11.0
2021-02-04 11.0 10.91 11.0 10.95 7500.0 10.95
2021-02-03 11.14 11.01 11.01 11.01 16500.0 11.01
2021-02-02 10.85 10.74 10.74 10.82 82800.0 10.82
2021-02-01 11.04 10.51 10.64 11.04 1600.0 11.04
2021-01-29 11.0 10.5 10.57 10.51 69300.0 10.51
2021-01-28 10.66 10.66 10.66 10.66 0.0 10.66
2021-01-27 10.66 10.66 10.66 10.66 200.0 10.66
2021-01-26 11.0 10.81 11.0 10.81 33300.0 10.81
2021-01-25 11.0 10.87 10.87 10.99 13800.0 10.99
2021-01-22 10.82 10.75 10.75 10.82 260100.0 10.82
2021-01-21 10.85 10.72 10.85 10.75 30300.0 10.75
2021-01-20 10.74 10.74 10.74 10.74 400.0 10.74
2021-01-19 10.6 10.6 10.6 10.6 0.0 10.6
2021-01-15 10.71 10.6 10.71 10.6 18500.0 10.6
2021-01-14 10.75 10.66 10.74 10.7 34600.0 10.7
2021-01-13 10.8 10.8 10.8 10.8 77100.0 10.8
2021-01-12 10.89 10.73 10.74 10.89 11500.0 10.89
2021-01-11 10.7 10.7 10.7 10.7 600.0 10.7
2021-01-08 10.75 10.68 10.72 10.69 13500.0 10.69
2021-01-07 10.61 10.61 10.61 10.61 300.0 10.61
2021-01-06 10.55 10.5 10.54 10.54 100100.0 10.54
2021-01-05 10.66 10.49 10.66 10.49 8300.0 10.49
2021-01-04 10.85 10.43 10.47 10.43 37400.0 10.43
2020-12-31 10.42 10.27 10.42 10.27 47200.0 10.27
2020-12-30 10.5 10.4 10.45 10.4 10800.0 10.4
2020-12-29 10.42 10.38 10.42 10.38 8800.0 10.38
2020-12-28 10.48 10.4 10.45 10.4 98200.0 10.4
2020-12-24 10.48 10.43 10.48 10.43 23200.0 10.43
2020-12-23 10.44 10.4 10.4 10.4 8200.0 10.4
2020-12-22 10.58 10.39 10.39 10.45 37900.0 10.45
2020-12-21 10.31 10.3 10.31 10.31 5100.0 10.31
2020-12-18 10.39 10.3 10.3 10.35 2900.0 10.35
2020-12-17 10.31 10.22 10.31 10.25 19500.0 10.25
2020-12-16 10.35 10.28 10.3 10.3 6300.0 10.3
2020-12-15 10.31 10.24 10.25 10.31 10700.0 10.31
2020-12-14 10.25 10.19 10.22 10.23 48900.0 10.23
2020-12-11 10.2 10.19 10.19 10.2 4600.0 10.2
2020-12-10 10.2 10.19 10.19 10.19 9400.0 10.19
2020-12-09 10.22 10.2 10.22 10.2 5300.0 10.2
2020-12-08 10.23 10.19 10.19 10.2 47200.0 10.2
2020-12-07 10.2 10.09 10.09 10.12 43200.0 10.12
2020-12-04 10.11 10.05 10.05 10.11 207800.0 10.11
2020-12-03 10.06 10.06 10.06 10.06 200.0 10.06
2020-12-02 10.09 10.04 10.09 10.04 300.0 10.04
2020-12-01 10.04 10.01 10.01 10.04 12900.0 10.04
2020-11-30 10.01 9.99 10.01 9.99 1300.0 9.99
2020-11-27 10.0 10.0 10.0 10.0 10500.0 10.0
2020-11-25 10.0 9.97 9.97 10.0 1400.0 10.0
2020-11-24 9.94 9.94 9.94 9.94 0.0 9.94
2020-11-23 9.94 9.94 9.94 9.94 0.0 9.94
2020-11-20 9.94 9.94 9.94 9.94 0.0 9.94
2020-11-19 9.94 9.94 9.94 9.94 100.0 9.94
2020-11-18 9.98 9.98 9.98 9.98 0.0 9.98
2020-11-17 9.98 9.98 9.98 9.98 400.0 9.98
2020-11-16 9.92 9.92 9.92 9.92 19500.0 9.92
2020-11-13 9.96 9.96 9.96 9.96 0.0 9.96
2020-11-12 9.98 9.96 9.98 9.96 200.0 9.96
2020-11-11 9.87 9.87 9.87 9.87 0.0 9.87
2020-11-10 9.87 9.87 9.87 9.87 0.0 9.87
2020-11-09 9.87 9.87 9.87 9.87 0.0 9.87
2020-11-06 9.87 9.87 9.87 9.87 0.0 9.87
2020-11-05 9.87 9.87 9.87 9.87 0.0 9.87
2020-11-04 9.87 9.87 9.87 9.87 300.0 9.87
2020-11-03 9.86 9.86 9.86 9.86 4300.0 9.86
2020-11-02 9.9 9.9 9.9 9.9 0.0 9.9
2020-10-30 9.9 9.9 9.9 9.9 8300.0 9.9
2020-10-29 9.9 9.9 9.9 9.9 100.0 9.9
2020-10-28 9.91 9.9 9.9 9.9 27200.0 9.9
2020-10-27 9.9 9.9 9.9 9.9 6000.0 9.9
2020-10-26 9.9 9.9 9.9 9.9 1000.0 9.9
2020-10-23 9.91 9.9 9.91 9.91 2400.0 9.91
2020-10-22 9.9 9.9 9.9 9.9 2300.0 9.9
2020-10-21 9.9 9.9 9.9 9.9 2300.0 9.9
2020-10-20 9.91 9.91 9.91 9.91 75000.0 9.91
2020-10-19 9.91 9.91 9.91 9.91 200.0 9.91
2020-10-16 9.93 9.9 9.93 9.9 5300.0 9.9
2020-10-15 9.92 9.9 9.9 9.92 600.0 9.92
2020-10-14 9.95 9.95 9.95 9.95 0.0 9.95
2020-10-13 9.95 9.9 9.91 9.95 14600.0 9.95
2020-10-12 9.95 9.95 9.95 9.95 0.0 9.95
2020-10-09 9.95 9.95 9.95 9.95 0.0 9.95
2020-10-08 9.95 9.94 9.95 9.95 400.0 9.95
2020-10-07 9.9 9.9 9.9 9.9 500.0 9.9
2020-10-06 9.92 9.92 9.92 9.92 1100.0 9.92
2020-10-05 9.97 9.95 9.97 9.95 700.0 9.95
2020-10-02 9.98 9.95 9.95 9.95 700.0 9.95
2020-10-01 9.95 9.95 9.95 9.95 7100.0 9.95
2020-09-30 9.95 9.95 9.95 9.95 700.0 9.95
2020-09-29 9.96 9.92 9.92 9.96 1200.0 9.96
2020-09-28 9.95 9.85 9.88 9.93 2000.0 9.93
2020-09-25 9.92 9.92 9.92 9.92 700.0 9.92
2020-09-24 9.94 9.94 9.94 9.94 0.0 9.94
2020-09-23 9.95 9.87 9.9 9.94 201300.0 9.94
2020-09-22 9.99 9.87 9.95 9.95 6300.0 9.95
2020-09-21 9.99 9.91 9.91 9.99 28200.0 9.99
2020-09-18 9.92 9.92 9.92 9.92 0.0 9.92
2020-09-17 9.94 9.92 9.94 9.92 7200.0 9.92
2020-09-16 9.93 9.85 9.91 9.93 305700.0 9.93
2020-09-15 9.91 9.91 9.91 9.91 0.0 9.91
2020-09-14 9.91 9.91 9.91 9.91 0.0 9.91
2020-09-11 9.93 9.91 9.93 9.91 3600.0 9.91
2020-09-10 9.99 9.99 9.99 9.99 1100.0 9.99
2020-09-09 9.95 9.95 9.95 9.95 300.0 9.95
2020-09-08 9.95 9.89 9.94 9.9 8400.0 9.9
2020-09-04 9.92 9.92 9.92 9.92 900.0 9.92
2020-09-03 9.85 9.85 9.85 9.85 400.0 9.85
2020-09-02 9.85 9.85 9.85 9.85 0.0 9.85
2020-09-01 9.93 9.85 9.93 9.85 600.0 9.85
2020-08-31 9.86 9.85 9.86 9.85 10400.0 9.85
2020-08-28 9.86 9.86 9.86 9.86 400.0 9.86
2020-08-27 9.88 9.88 9.88 9.88 1000.0 9.88
2020-08-26 9.88 9.88 9.88 9.88 4700.0 9.88
2020-08-25 9.89 9.89 9.89 9.89 0.0 9.89
2020-08-24 9.89 9.89 9.89 9.89 2200.0 9.89
2020-08-21 9.9 9.9 9.9 9.9 300.0 9.9
2020-08-20 9.98 9.9 9.9 9.98 100900.0 9.98
2020-08-19 9.95 9.9 9.95 9.9 161500.0 9.9
2020-08-18 9.9 9.9 9.9 9.9 11000.0 9.9
2020-08-17 9.93 9.88 9.93 9.88 249000.0 9.88
2020-08-14 9.95 9.94 9.94 9.95 400.0 9.95
2020-08-13 9.96 9.94 9.96 9.94 1400.0 9.94
2020-08-12 9.95 9.94 9.94 9.95 600.0 9.95
2020-08-11 10.0 9.96 9.98 9.96 18100.0 9.96
2020-08-10 9.98 9.93 9.98 9.93 2500.0 9.93
2020-08-07 10.0 9.94 9.97 9.97 36500.0 9.97
2020-08-06 10.02 9.97 10.0 9.97 3700.0 9.97
2020-08-05 9.98 9.93 9.98 9.95 186600.0 9.95
2020-08-04 9.96 9.92 9.95 9.95 36600.0 9.95
2020-08-03 9.98 9.97 9.98 9.97 39800.0 9.97
2020-07-31 9.99 9.96 9.99 9.99 309400.0 9.99
2020-07-30 10.0 9.99 10.0 9.99 140700.0 9.99
2020-07-29 10.0 9.99 10.0 10.0 380000.0 10.0
2020-07-28 10.01 10.0 10.01 10.0 245500.0 10.0
2020-07-27 10.0 10.0 10.0 10.0 1600.0 10.0
2020-07-24 10.05 10.0 10.05 10.0 103800.0 10.0
2020-07-23 10.05 10.0 10.05 10.0 16200.0 10.0
2020-07-22 10.01 10.0 10.01 10.0 73200.0 10.0
2020-07-21 10.03 10.0 10.01 10.0 204000.0 10.0
2020-07-20 10.02 10.0 10.01 10.0 335500.0 10.0
2020-07-17 10.01 10.0 10.01 10.01 112400.0 10.01
2020-07-16 10.05 10.0 10.03 10.01 671300.0 10.01
2020-07-15 10.15 10.03 10.1 10.04 2902100.0 10.04