最新更新:2023-01-30 16:46:31
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)
0.845
-0.010
(-1.2%)
0.840-0.870
4.3M
OPCOM
OPCOM HOLDINGS BERHAD
类型: 创业板
代码: 0035
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)
0.845
-0.010
-1.2
43,013
0.870
0.840
OPCOM
OPCOM HOLDINGS BERHAD
类型：创业板
代码：0035
| 股价 (令吉) | ：0.845 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-1.2 |
| 成交量（'00) | ：43,013 |
| 今日最高 (令吉) | ：0.870 |
| 今日最低 (令吉) | ：0.840 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-01-30
0.845
0.870
0.840
43013
2023-01-30
4.3M
0.845
-0.010
(-1.2%)
0.840-0.870
2023-01-27
0.855
0.870
0.820
103030
2023-01-27
10.3M
0.855
+0.035
(4.3%)
0.820-0.870
2023-01-26
0.820
0.825
0.805
35776
2023-01-26
3.6M
0.820
+0.010
(1.2%)
0.805-0.825
2023-01-25
0.810
0.830
0.805
17991
2023-01-25
1.8M
0.810
-0.010
(-1.2%)
0.805-0.830
2023-01-24
0.820
0.825
0.790
56451
2023-01-24
5.6M
0.820
+0.020
(2.5%)
0.790-0.825
2023-01-23
0.820
0.825
0.790
56451
2023-01-23
5.6M
0.820
+0.020
(2.5%)
0.790-0.825
2023-01-20
0.820
0.825
0.790
56451
2023-01-20
5.6M
0.820
+0.020
(2.5%)
0.790-0.825
2023-01-19
0.800
0.805
0.795
22157
2023-01-19
2.2M
0.800
-
0.795-0.805
2023-01-18
0.800
0.800
0.770
31155
2023-01-18
3.1M
0.800
+0.015
(1.9%)
0.770-0.800
2023-01-17
0.785
0.815
0.780
44671
2023-01-17
4.5M
0.785
-0.015
(-1.9%)
0.780-0.815
2023-01-16
0.800
0.820
0.790
32595
2023-01-16
3.3M
0.800
-0.020
(-2.4%)
0.790-0.820
2023-01-13
0.820
0.840
0.810
62024
2023-01-13
6.2M
0.820
-
0.810-0.840
2023-01-12
0.820
0.820
0.775
99599
2023-01-12
10.0M
0.820
+0.035
(4.5%)
0.775-0.820
2023-01-11
0.785
0.805
0.760
116557
2023-01-11
11.7M
0.785
+0.025
(3.3%)
0.760-0.805
2023-01-10
0.760
0.770
0.750
15153
2023-01-10
1.5M
0.760
-0.010
(-1.3%)
0.750-0.770
2023-01-09
0.770
0.785
0.730
144592
2023-01-09
14.5M
0.770
+0.040
(5.5%)
0.730-0.785
2023-01-06
0.730
0.730
0.715
17204
2023-01-06
1.7M
0.730
-
0.715-0.730
2023-01-05
0.730
0.730
0.720
44143
2023-01-05
4.4M
0.730
-
0.720-0.730
2023-01-04
0.730
0.735
0.725
26418
2023-01-04
2.6M
0.730
-0.005
(-0.7%)
0.725-0.735
2023-01-03
0.735
0.740
0.720
46017
2023-01-03
4.6M
0.735
-
0.720-0.740
2023-01-02
0.735
0.740
0.730
12337
2023-01-02
1.2M
0.735
+0.005
(0.7%)
0.730-0.740
2022-12-30
0.735
0.740
0.730
12337
2022-12-30
1.2M
0.735
+0.005
(0.7%)
0.730-0.740
2022-12-29
0.730
0.735
0.725
14681
2022-12-29
1.5M
0.730
-0.005
(-0.7%)
0.725-0.735
2022-12-28
0.735
0.750
0.725
41860
2022-12-28
4.2M
0.735
+0.010
(1.4%)
0.725-0.750
2022-12-27
0.725
0.745
0.725
28870
2022-12-27
2.9M
0.725
-0.015
(-2.0%)
0.725-0.745
2022-12-26
0.740
0.745
0.735
32463
2022-12-26
3.2M
0.740
-
0.735-0.745
2022-12-23
0.740
0.745
0.735
32463
2022-12-23
3.2M
0.740
-
0.735-0.745
2022-12-22
0.740
0.755
0.740
32068
2022-12-22
3.2M
0.740
-
0.740-0.755
2022-12-21
0.740
0.760
0.740
127310
2022-12-21
12.7M
0.740
+0.010
(1.4%)
0.740-0.760
2022-12-20
0.730
0.755
0.730
132029
2022-12-20
13.2M
0.730
-0.005
(-0.7%)
0.730-0.755
2022-12-19
0.735
0.735
0.725
38966
2022-12-19
3.9M
0.735
+0.005
(0.7%)
0.725-0.735
2022-12-16
0.730
0.750
0.720
90968
2022-12-16
9.1M
0.730
-0.010
(-1.4%)
0.720-0.750
2022-12-15
0.740
0.750
0.725
73559
2022-12-15
7.4M
0.740
-0.015
(-2.0%)
0.725-0.750
2022-12-14
0.755
0.765
0.750
28921
2022-12-14
2.9M
0.755
-0.005
(-0.7%)
0.750-0.765
2022-12-13
0.760
0.765
0.750
40579
2022-12-13
4.1M
0.760
+0.005
(0.7%)
0.750-0.765
2022-12-12
0.755
0.785
0.755
76149
2022-12-12
7.6M
0.755
-0.025
(-3.2%)
0.755-0.785
2022-12-09
0.780
0.790
0.770
40847
2022-12-09
4.1M
0.780
-0.005
(-0.6%)
0.770-0.790
2022-12-08
0.785
0.805
0.775
74787
2022-12-08
7.5M
0.785
-
0.775-0.805
2022-12-07
0.785
0.810
0.780
59566
2022-12-07
6.0M
0.785
-0.020
(-2.5%)
0.780-0.810
2022-12-06
0.805
0.815
0.780
157814
2022-12-06
15.8M
0.805
+0.020
(2.5%)
0.780-0.815
2022-12-05
0.785
0.795
0.775
74826
2022-12-05
7.5M
0.785
+0.010
(1.3%)
0.775-0.795
2022-12-02
0.775
0.785
0.765
44600
2022-12-02
4.5M
0.775
-
0.765-0.785
2022-12-01
0.775
0.790
0.775
76990
2022-12-01
7.7M
0.775
-0.005
(-0.6%)
0.775-0.790
2022-11-30
0.780
0.795
0.775
57975
2022-11-30
5.8M
0.780
-
0.775-0.795
2022-11-29
0.780
0.790
0.765
37026
2022-11-29
3.7M
0.780
-0.010
(-1.3%)
0.765-0.790
2022-11-28
0.790
0.810
0.785
77181
2022-11-28
7.7M
0.790
-0.020
(-2.5%)
0.785-0.810
2022-11-25
0.790
0.810
0.785
77181
2022-11-25
7.7M
0.790
-0.020
(-2.5%)
0.785-0.810
2022-11-24
0.810
0.815
0.790
94414
2022-11-24
9.4M
0.810
+0.025
(3.2%)
0.790-0.815
2022-11-23
0.785
0.795
0.780
26570
2022-11-23
2.7M
0.785
+0.005
(0.6%)
0.780-0.795
2022-11-22
0.780
0.795
0.765
67986
2022-11-22
6.8M
0.780
-
0.765-0.795
2022-11-21
0.780
0.805
0.765
50161
2022-11-21
5.0M
0.780
-0.025
(-3.1%)
0.765-0.805
2022-11-18
0.805
0.820
0.800
30752
2022-11-18
3.1M
0.805
-0.005
(-0.6%)
0.800-0.820
2022-11-17
0.805
0.820
0.800
30752
2022-11-17
3.1M
0.805
-0.005
(-0.6%)
0.800-0.820
2022-11-16
0.810
0.845
0.810
58793
2022-11-16
5.9M
0.810
-0.035
(-4.1%)
0.810-0.845
2022-11-15
0.845
0.875
0.835
43383
2022-11-15
4.3M
0.845
-0.025
(-2.9%)
0.835-0.875
2022-11-14
0.870
0.880
0.850
135143
2022-11-14
13.5M
0.870
+0.020
(2.4%)
0.850-0.880
2022-11-11
0.850
0.855
0.835
53771
2022-11-11
5.4M
0.850
+0.015
(1.8%)
0.835-0.855
2022-11-10
0.835
0.845
0.820
55503
2022-11-10
5.6M
0.835
-0.005
(-0.6%)
0.820-0.845
2022-11-09
0.840
0.860
0.835
59869
2022-11-09
6.0M
0.840
-
0.835-0.860
2022-11-08
0.840
0.885
0.830
91681
2022-11-08
9.2M
0.840
-0.035
(-4.0%)
0.830-0.885
2022-11-07
0.875
0.905
0.875
71661
2022-11-07
7.2M
0.875
-0.015
(-1.7%)
0.875-0.905
2022-11-04
0.890
0.920
0.885
73677
2022-11-04
7.4M
0.890
-0.005
(-0.6%)
0.885-0.920
2022-11-03
0.895
0.940
0.880
160505
2022-11-03
16.1M
0.895
-0.035
(-3.8%)
0.880-0.940
2022-11-02
0.930
0.975
0.905
379068
2022-11-02
37.9M
0.930
+0.030
(3.3%)
0.905-0.975
2022-11-01
0.900
0.905
0.880
44742
2022-11-01
4.5M
0.900
+0.005
(0.6%)
0.880-0.905