最新更新:2024-04-26 17:59:53
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)
0.380
-0.010
(-2.6%)
0.360-0.400
746.3K
HEXCAP
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)
0.380
-0.010
-2.6
7,463
0.400
0.360
HEXCAP
OPCOM HOLDINGS BERHAD
类型：创业板
代码：0035
| 股价 (令吉) | ：0.380 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-2.6 |
| 成交量（'00) | ：7,463 |
| 今日最高 (令吉) | ：0.400 |
| 今日最低 (令吉) | ：0.360 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-26
0.380
0.400
0.360
7463
2024-04-26
746.3K
0.380
-0.010
(-2.6%)
0.360-0.400
2024-04-25
0.390
0.395
0.390
380
2024-04-25
38.0K
0.390
-0.010
(-2.5%)
0.390-0.395
2024-04-24
0.400
0.400
0.385
718
2024-04-24
71.8K
0.400
+0.015
(3.9%)
0.385-0.400
2024-04-23
0.385
0.395
0.385
1448
2024-04-23
144.8K
0.385
-0.005
(-1.3%)
0.385-0.395
2024-04-22
0.390
0.395
0.380
1857
2024-04-22
185.7K
0.390
+0.015
(4.0%)
0.380-0.395
2024-04-19
0.375
0.380
0.365
3117
2024-04-19
311.7K
0.375
-0.005
(-1.3%)
0.365-0.380
2024-04-18
0.380
0.385
0.380
2522
2024-04-18
252.2K
0.380
-0.005
(-1.3%)
0.380-0.385
2024-04-17
0.385
0.390
0.385
2700
2024-04-17
270.0K
0.385
-0.005
(-1.3%)
0.385-0.390
2024-04-16
0.390
0.400
0.390
1260
2024-04-16
126.0K
0.390
-0.015
(-3.7%)
0.390-0.400
2024-04-15
0.405
0.415
0.405
2666
2024-04-15
266.6K
0.405
-
0.405-0.415
2024-04-12
0.405
0.410
0.400
1009
2024-04-12
100.9K
0.405
-
0.400-0.410
2024-04-11
0.405
0.410
0.405
705
2024-04-11
70.5K
0.405
-0.005
(-1.2%)
0.405-0.410
2024-04-10
0.405
0.410
0.405
705
2024-04-10
70.5K
0.405
-0.005
(-1.2%)
0.405-0.410
2024-04-09
0.405
0.410
0.405
705
2024-04-09
70.5K
0.405
-0.005
(-1.2%)
0.405-0.410
2024-04-08
0.410
0.415
0.410
622
2024-04-08
62.2K
0.410
-0.005
(-1.2%)
0.410-0.415
2024-04-05
0.415
0.415
0.405
1220
2024-04-05
122.0K
0.415
+0.005
(1.2%)
0.405-0.415
2024-04-04
0.410
0.410
0.405
628
2024-04-04
62.8K
0.410
-0.005
(-1.2%)
0.405-0.410
2024-04-03
0.415
0.415
0.395
2578
2024-04-03
257.8K
0.415
+0.015
(3.8%)
0.395-0.415
2024-04-02
0.400
0.420
0.395
1062
2024-04-02
106.2K
0.400
-
0.395-0.420
2024-04-01
0.400
0.400
0.400
594
2024-04-01
59.4K
0.400
-
0.400-0.400
2024-03-29
0.400
0.420
0.400
2131
2024-03-29
213.1K
0.400
-
0.400-0.420
2024-03-28
0.400
0.425
0.400
1371
2024-03-28
137.1K
0.400
-0.015
(-3.6%)
0.400-0.425
2024-03-27
0.400
0.425
0.400
1371
2024-03-27
137.1K
0.400
-0.015
(-3.6%)
0.400-0.425
2024-03-26
0.415
0.420
0.410
1974
2024-03-26
197.4K
0.415
-
0.410-0.420
2024-03-25
0.415
0.445
0.390
17297
2024-03-25
1.7M
0.415
+0.030
(7.8%)
0.390-0.445
2024-03-22
0.385
0.385
0.380
1141
2024-03-22
114.1K
0.385
+0.010
(2.7%)
0.380-0.385
2024-03-21
0.375
0.385
0.375
1151
2024-03-21
115.1K
0.375
-0.005
(-1.3%)
0.375-0.385
2024-03-20
0.380
0.385
0.375
1193
2024-03-20
119.3K
0.380
+0.005
(1.3%)
0.375-0.385
2024-03-19
0.375
0.390
0.375
3093
2024-03-19
309.3K
0.375
-0.005
(-1.3%)
0.375-0.390
2024-03-18
0.380
0.390
0.380
2618
2024-03-18
261.8K
0.380
-0.015
(-3.8%)
0.380-0.390
2024-03-15
0.395
0.400
0.390
1025
2024-03-15
102.5K
0.395
-
0.390-0.400
2024-03-14
0.395
0.395
0.390
1674
2024-03-14
167.4K
0.395
+0.005
(1.3%)
0.390-0.395
2024-03-13
0.390
0.390
0.390
1133
2024-03-13
113.3K
0.390
-
0.390-0.390
2024-03-12
0.390
0.390
0.385
873
2024-03-12
87.3K
0.390
-
0.385-0.390
2024-03-11
0.390
0.395
0.380
3181
2024-03-11
318.1K
0.390
-0.005
(-1.3%)
0.380-0.395
2024-03-08
0.395
0.400
0.380
7926
2024-03-08
792.6K
0.395
+0.005
(1.3%)
0.380-0.400
2024-03-07
0.390
0.395
0.370
7280
2024-03-07
728.0K
0.390
-0.010
(-2.5%)
0.370-0.395
2024-03-06
0.400
0.420
0.320
25205
2024-03-06
2.5M
0.400
-0.015
(-3.6%)
0.320-0.420
2024-03-05
0.415
0.420
0.415
2025
2024-03-05
202.5K
0.415
-0.005
(-1.2%)
0.415-0.420
2024-03-04
0.420
0.420
0.415
1152
2024-03-04
115.2K
0.420
-0.005
(-1.2%)
0.415-0.420
2024-03-01
0.425
0.440
0.415
5988
2024-03-01
598.8K
0.425
-
0.415-0.440
2024-02-29
0.425
0.440
0.420
6561
2024-02-29
656.1K
0.425
-0.010
(-2.3%)
0.420-0.440
2024-02-28
0.435
0.450
0.430
2607
2024-02-28
260.7K
0.435
-0.015
(-3.3%)
0.430-0.450
2024-02-27
0.450
0.450
0.425
10311
2024-02-27
1.0M
0.450
+0.005
(1.1%)
0.425-0.450
2024-02-26
0.445
0.470
0.440
7605
2024-02-26
760.5K
0.445
-0.020
(-4.3%)
0.440-0.470
2024-02-23
0.465
0.475
0.465
1614
2024-02-23
161.4K
0.465
-0.005
(-1.1%)
0.465-0.475
2024-02-22
0.470
0.475
0.465
2408
2024-02-22
240.8K
0.470
-
0.465-0.475
2024-02-21
0.470
0.475
0.470
2428
2024-02-21
242.8K
0.470
-
0.470-0.475
2024-02-20
0.470
0.480
0.470
7330
2024-02-20
733.0K
0.470
-0.020
(-4.1%)
0.470-0.480
2024-02-19
0.490
0.495
0.480
4295
2024-02-19
429.5K
0.490
-0.005
(-1.0%)
0.480-0.495
2024-02-16
0.495
0.495
0.480
9084
2024-02-16
908.4K
0.495
+0.020
(4.2%)
0.480-0.495
2024-02-15
0.475
0.485
0.470
10767
2024-02-15
1.1M
0.475
+0.005
(1.1%)
0.470-0.485
2024-02-14
0.470
0.470
0.465
1262
2024-02-14
126.2K
0.470
-
0.465-0.470
2024-02-13
0.470
0.470
0.470
772
2024-02-13
77.2K
0.470
+0.005
(1.1%)
0.470-0.470
2024-02-12
0.465
0.470
0.465
1781
2024-02-12
178.1K
0.465
-
0.465-0.470
2024-02-09
0.465
0.470
0.465
1781
2024-02-09
178.1K
0.465
-
0.465-0.470
2024-02-08
0.465
0.475
0.460
5914
2024-02-08
591.4K
0.465
-
0.460-0.475
2024-02-07
0.465
0.480
0.465
2534
2024-02-07
253.4K
0.465
-0.015
(-3.1%)
0.465-0.480
2024-02-06
0.480
0.490
0.470
7214
2024-02-06
721.4K
0.480
-
0.470-0.490
2024-02-05
0.480
0.480
0.465
8642
2024-02-05
864.2K
0.480
-
0.465-0.480
2024-02-02
0.480
0.480
0.450
15265
2024-02-02
1.5M
0.480
-0.005
(-1.0%)
0.450-0.480
2024-02-01
0.485
0.500
0.475
7449
2024-02-01
744.9K
0.485
-0.015
(-3.0%)
0.475-0.500
