最新更新:2024-04-25 15:46:17
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.795
-0.005
(-0.6%)
0.795-0.805
6.7M
YBS
LNG RESOURCES BERHAD
类型: 创业板
代码: 0025
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.795
-0.005
-0.6
66,800
0.805
0.795
YBS
LNG RESOURCES BERHAD
类型：创业板
代码：0025
| 股价 (令吉) | ：0.795 |
| 起/落 (令吉) | ：-0.005 |
| 起/落 (%) | ：-0.6 |
| 成交量（'00) | ：66,800 |
| 今日最高 (令吉) | ：0.805 |
| 今日最低 (令吉) | ：0.795 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-25
0.795
0.805
0.795
66780
2024-04-25
6.7M
0.795
-0.005
(-0.6%)
0.795-0.805
2024-04-24
0.800
0.815
0.795
54521
2024-04-24
5.5M
0.800
-0.010
(-1.2%)
0.795-0.815
2024-04-23
0.810
0.810
0.790
70655
2024-04-23
7.1M
0.810
+0.015
(1.9%)
0.790-0.810
2024-04-22
0.795
0.800
0.760
131734
2024-04-22
13.2M
0.795
+0.035
(4.6%)
0.760-0.800
2024-04-19
0.760
0.775
0.750
60310
2024-04-19
6.0M
0.760
-0.015
(-1.9%)
0.750-0.775
2024-04-18
0.775
0.785
0.765
34210
2024-04-18
3.4M
0.775
-0.010
(-1.3%)
0.765-0.785
2024-04-17
0.785
0.785
0.765
90620
2024-04-17
9.1M
0.785
+0.015
(1.9%)
0.765-0.785
2024-04-16
0.770
0.805
0.745
79343
2024-04-16
7.9M
0.770
-0.035
(-4.3%)
0.745-0.805
2024-04-15
0.805
0.815
0.805
36546
2024-04-15
3.7M
0.805
-0.015
(-1.8%)
0.805-0.815
2024-04-12
0.820
0.825
0.805
66659
2024-04-12
6.7M
0.820
+0.005
(0.6%)
0.805-0.825
2024-04-11
0.815
0.825
0.810
25798
2024-04-11
2.6M
0.815
-0.005
(-0.6%)
0.810-0.825
2024-04-10
0.815
0.825
0.810
25798
2024-04-10
2.6M
0.815
-0.005
(-0.6%)
0.810-0.825
2024-04-09
0.815
0.825
0.810
25798
2024-04-09
2.6M
0.815
-0.005
(-0.6%)
0.810-0.825
2024-04-08
0.820
0.825
0.805
62226
2024-04-08
6.2M
0.820
-
0.805-0.825
2024-04-05
0.820
0.835
0.820
39331
2024-04-05
3.9M
0.820
-0.015
(-1.8%)
0.820-0.835
2024-04-04
0.835
0.840
0.820
67532
2024-04-04
6.8M
0.835
-
0.820-0.840
2024-04-03
0.835
0.840
0.790
169305
2024-04-03
16.9M
0.835
+0.040
(5.0%)
0.790-0.840
2024-04-02
0.795
0.800
0.785
42123
2024-04-02
4.2M
0.795
-0.005
(-0.6%)
0.785-0.800
2024-04-01
0.800
0.805
0.785
76238
2024-04-01
7.6M
0.800
-
0.785-0.805
2024-03-29
0.800
0.800
0.785
64178
2024-03-29
6.4M
0.800
+0.010
(1.3%)
0.785-0.800
2024-03-28
0.790
0.790
0.770
43057
2024-03-28
4.3M
0.790
-
0.770-0.790
2024-03-27
0.790
0.790
0.770
43057
2024-03-27
4.3M
0.790
-
0.770-0.790
2024-03-26
0.790
0.800
0.765
74799
2024-03-26
7.5M
0.790
-0.005
(-0.6%)
0.765-0.800
2024-03-25
0.795
0.805
0.790
60904
2024-03-25
6.1M
0.795
-
0.790-0.805
2024-03-22
0.795
0.795
0.780
65408
2024-03-22
6.5M
0.795
+0.010
(1.3%)
0.780-0.795
2024-03-21
0.785
0.785
0.765
111314
2024-03-21
11.1M
0.785
+0.010
(1.3%)
0.765-0.785
2024-03-20
0.775
0.775
0.760
62664
2024-03-20
6.3M
0.775
+0.005
(0.7%)
0.760-0.775
2024-03-19
0.770
0.775
0.760
37219
2024-03-19
3.7M
0.770
-0.005
(-0.7%)
0.760-0.775
2024-03-18
0.775
0.780
0.760
65032
2024-03-18
6.5M
0.775
+0.005
(0.7%)
0.760-0.780
2024-03-15
0.770
0.775
0.760
61434
2024-03-15
6.1M
0.770
+0.005
(0.7%)
0.760-0.775
2024-03-14
0.765
0.770
0.745
42474
2024-03-14
4.2M
0.765
-0.005
(-0.7%)
0.745-0.770
2024-03-13
0.770
0.780
0.755
97508
2024-03-13
9.8M
0.770
+0.010
(1.3%)
0.755-0.780
2024-03-12
0.760
0.770
0.745
61833
2024-03-12
6.2M
0.760
-
0.745-0.770
2024-03-11
0.760
0.765
0.740
92444
2024-03-11
9.2M
0.760
+0.015
(2.0%)
0.740-0.765
2024-03-08
0.745
0.750
0.730
55790
2024-03-08
5.6M
0.745
+0.005
(0.7%)
0.730-0.750
2024-03-07
0.740
0.745
0.715
57170
2024-03-07
5.7M
0.740
+0.015
(2.1%)
0.715-0.745
2024-03-06
0.725
0.750
0.715
49237
2024-03-06
4.9M
0.725
-0.025
(-3.3%)
0.715-0.750
2024-03-05
0.750
0.755
0.730
68754
2024-03-05
6.9M
0.750
-
0.730-0.755
2024-03-04
0.750
0.760
0.740
34046
2024-03-04
3.4M
0.750
-
0.740-0.760
2024-03-01
0.750
0.765
0.745
43339
2024-03-01
4.3M
0.750
-0.005
(-0.7%)
0.745-0.765
2024-02-29
0.755
0.755
0.725
91780
2024-02-29
9.2M
0.755
+0.025
(3.4%)
0.725-0.755
2024-02-28
0.730
0.745
0.725
41942
2024-02-28
4.2M
0.730
-0.010
(-1.4%)
0.725-0.745
2024-02-27
0.740
0.750
0.725
69572
2024-02-27
7.0M
0.740
+0.005
(0.7%)
0.725-0.750
2024-02-26
0.735
0.735
0.700
82578
2024-02-26
8.3M
0.735
+0.030
(4.3%)
0.700-0.735
2024-02-23
0.705
0.725
0.700
52195
2024-02-23
5.2M
0.705
-0.010
(-1.4%)
0.700-0.725
2024-02-22
0.715
0.715
0.690
66152
2024-02-22
6.6M
0.715
-0.010
(-1.4%)
0.690-0.715
2024-02-21
0.725
0.730
0.715
65629
2024-02-21
6.6M
0.725
+0.005
(0.7%)
0.715-0.730
2024-02-20
0.720
0.725
0.715
47764
2024-02-20
4.8M
0.720
-0.010
(-1.4%)
0.715-0.725
2024-02-19
0.730
0.735
0.720
30713
2024-02-19
3.1M
0.730
+0.005
(0.7%)
0.720-0.735
2024-02-16
0.725
0.740
0.715
64289
2024-02-16
6.4M
0.725
-0.010
(-1.4%)
0.715-0.740
2024-02-15
0.735
0.745
0.725
50607
2024-02-15
5.1M
0.735
+0.005
(0.7%)
0.725-0.745
2024-02-14
0.730
0.730
0.705
41425
2024-02-14
4.1M
0.730
+0.015
(2.1%)
0.705-0.730
2024-02-13
0.715
0.720
0.700
55421
2024-02-13
5.5M
0.715
+0.025
(3.6%)
0.700-0.720
2024-02-12
0.690
0.710
0.685
40925
2024-02-12
4.1M
0.690
-0.010
(-1.4%)
0.685-0.710
2024-02-09
0.690
0.710
0.685
40925
2024-02-09
4.1M
0.690
-0.010
(-1.4%)
0.685-0.710
2024-02-08
0.700
0.705
0.670
38145
2024-02-08
3.8M
0.700
+0.025
(3.7%)
0.670-0.705
2024-02-07
0.675
0.695
0.670
44607
2024-02-07
4.5M
0.675
-0.015
(-2.2%)
0.670-0.695
2024-02-06
0.690
0.695
0.670
44507
2024-02-06
4.5M
0.690
+0.005
(0.7%)
0.670-0.695
2024-02-05
0.685
0.695
0.680
34005
2024-02-05
3.4M
0.685
+0.005
(0.7%)
0.680-0.695
2024-02-02
0.680
0.690
0.680
49245
2024-02-02
4.9M
0.680
-0.005
(-0.7%)
0.680-0.690
2024-02-01
0.685
0.700
0.680
45764
2024-02-01
4.6M
0.685
-0.005
(-0.7%)
0.680-0.700
