星洲网
星洲网
星洲网 登录
我的股票|星洲网 我的股票
Newsletter|星洲网 Newsletter 联络我们|星洲网 联络我们 登广告|星洲网 登广告 关于我们|星洲网 关于我们 活动|星洲网 活动
下载App
下载App
简

股市

我的股票

最后刷新:

 立即刷新
最新更新:2024-02-29 17:59:18
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)
0.275
-0.010
-3.5
40,245
0.285
0.260
0.275
-0.010
 (-3.5%)
0.260-0.285
4.0M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-02-29
0.275
0.285
0.260
40245
2024-02-29
4.0M
0.275
-0.010
  (-3.5%)
0.260-0.285
2024-02-28
0.285
0.295
0.280
22987
2024-02-28
2.3M
0.285
-0.005
  (-1.7%)
0.280-0.295
2024-02-27
0.290
0.300
0.285
27525
2024-02-27
2.8M
0.290
-0.010
  (-3.3%)
0.285-0.300
2024-02-26
0.300
0.305
0.290
20907
2024-02-26
2.1M
0.300
+0.005
  (1.7%)
0.290-0.305
2024-02-23
0.295
0.315
0.295
62298
2024-02-23
6.2M
0.295
-0.020
  (-6.3%)
0.295-0.315
2024-02-22
0.315
0.320
0.305
21353
2024-02-22
2.1M
0.315
+0.005
  (1.6%)
0.305-0.320
2024-02-21
0.310
0.325
0.310
23536
2024-02-21
2.4M
0.310
-0.005
  (-1.6%)
0.310-0.325
2024-02-20
0.315
0.340
0.315
57179
2024-02-20
5.7M
0.315
-0.020
  (-6.0%)
0.315-0.340
2024-02-19
0.335
0.345
0.330
18896
2024-02-19
1.9M
0.335
-
0.330-0.345
2024-02-16
0.335
0.355
0.330
46528
2024-02-16
4.7M
0.335
-0.010
  (-2.9%)
0.330-0.355
2024-02-15
0.345
0.355
0.320
104161
2024-02-15
10.4M
0.345
+0.025
  (7.8%)
0.320-0.355
2024-02-14
0.320
0.335
0.310
53535
2024-02-14
5.4M
0.320
-
0.310-0.335
2024-02-13
0.320
0.330
0.290
89296
2024-02-13
8.9M
0.320
+0.030
  (10.3%)
0.290-0.330
2024-02-12
0.290
0.300
0.285
46047
2024-02-12
4.6M
0.290
-
0.285-0.300
2024-02-09
0.290
0.300
0.285
46047
2024-02-09
4.6M
0.290
-
0.285-0.300
2024-02-08
0.290
0.295
0.280
32933
2024-02-08
3.3M
0.290
+0.010
  (3.6%)
0.280-0.295
2024-02-07
0.280
0.310
0.275
66182
2024-02-07
6.6M
0.280
-0.015
  (-5.1%)
0.275-0.310
2024-02-06
0.295
0.295
0.270
49084
2024-02-06
4.9M
0.295
+0.025
  (9.3%)
0.270-0.295
2024-02-05
0.270
0.295
0.270
45254
2024-02-05
4.5M
0.270
-0.020
  (-6.9%)
0.270-0.295
2024-02-02
0.290
0.320
0.285
69541
2024-02-02
7.0M
0.290
-0.025
  (-7.9%)
0.285-0.320
2024-02-01
0.315
0.315
0.295
52515
2024-02-01
5.3M
0.315
+0.015
  (5.0%)
0.295-0.315
2024-01-31
0.315
0.315
0.295
52515
2024-01-31
5.3M
0.315
+0.015
  (5.0%)
0.295-0.315
2024-01-30
0.300
0.330
0.290
85417
2024-01-30
8.5M
0.300
-0.025
  (-7.7%)
0.290-0.330
2024-01-29
0.325
0.365
0.315
220553
2024-01-29
22.1M
0.325
-0.020
  (-5.8%)
0.315-0.365
2024-01-26
0.345
0.355
0.335
145134
2024-01-26
14.5M
0.345
-0.010
  (-2.8%)
0.335-0.355
2024-01-25
0.355
0.380
0.345
259803
2024-01-25
26.0M
0.355
-0.005
  (-1.4%)
0.345-0.380
2024-01-24
0.355
0.380
0.345
259803
2024-01-24
26.0M
0.355
-0.005
  (-1.4%)
0.345-0.380
2024-01-23
0.360
0.415
0.325
904576
2024-01-23
90.5M
0.360
+0.035
  (10.8%)
0.325-0.415
2024-01-22
0.325
0.335
0.275
948771
2024-01-22
94.9M
0.325
+0.040
  (14.0%)
0.275-0.335
2024-01-19
0.285
0.290
0.215
1007173
2024-01-19
100.7M
0.285
+0.055
  (23.9%)
0.215-0.290
2024-01-18
0.230
0.270
0.195
3135024
2024-01-18
313.5M
0.230
-0.265
  (-53.5%)
0.195-0.270
2024-01-17
0.495
0.795
0.495
173072
2024-01-17
17.3M
0.495
-0.300
  (-37.7%)
0.495-0.795
2024-01-16
0.795
0.875
0.725
287642
2024-01-16
28.8M
0.795
-0.070
  (-8.1%)
0.725-0.875
2024-01-15
0.865
0.870
0.860
289879
2024-01-15
29.0M
0.865
+0.010
  (1.2%)
0.860-0.870
2024-01-12
0.855
0.875
0.855
281281
2024-01-12
28.1M
0.855
-0.010
  (-1.2%)
0.855-0.875
2024-01-11
0.865
0.865
0.860
233951
2024-01-11
23.4M
0.865
-
0.860-0.865
2024-01-10
0.865
0.870
0.860
272123
2024-01-10
27.2M
0.865
-
0.860-0.870
2024-01-09
0.865
0.865
0.860
226966
2024-01-09
22.7M
0.865
-
0.860-0.865
2024-01-08
0.865
0.865
0.860
211450
2024-01-08
21.1M
0.865
-
0.860-0.865
2024-01-05
0.865
0.865
0.860
233523
2024-01-05
23.4M
0.865
-
0.860-0.865
2024-01-04
0.865
0.870
0.860
217017
2024-01-04
21.7M
0.865
-
0.860-0.870
2024-01-03
0.865
0.870
0.860
216837
2024-01-03
21.7M
0.865
-
0.860-0.870
2024-01-02
0.865
0.870
0.860
236940
2024-01-02
23.7M
0.865
-
0.860-0.870
2024-01-01
0.865
0.865
0.855
205226
2024-01-01
20.5M
0.865
+0.005
  (0.6%)
0.855-0.865
2023-12-29
0.865
0.865
0.855
205226
2023-12-29
20.5M
0.865
+0.005
  (0.6%)
0.855-0.865
2023-12-28
0.860
0.865
0.855
219092
2023-12-28
21.9M
0.860
-
0.855-0.865
2023-12-27
0.860
0.865
0.855
247401
2023-12-27
24.7M
0.860
-0.005
  (-0.6%)
0.855-0.865
2023-12-26
0.865
0.870
0.860
208345
2023-12-26
20.8M
0.865
-
0.860-0.870
2023-12-25
0.865
0.865
0.860
241520
2023-12-25
24.2M
0.865
-
0.860-0.865
2023-12-22
0.865
0.865
0.860
241520
2023-12-22
24.2M
0.865
-
0.860-0.865
2023-12-21
0.865
0.870
0.850
303692
2023-12-21
30.4M
0.865
+0.010
  (1.2%)
0.850-0.870
2023-12-20
0.855
0.855
0.845
190743
2023-12-20
19.1M
0.855
+0.005
  (0.6%)
0.845-0.855
2023-12-19
0.850
0.850
0.845
203757
2023-12-19
20.4M
0.850
-
0.845-0.850
2023-12-18
0.850
0.850
0.845
259338
2023-12-18
25.9M
0.850
+0.005
  (0.6%)
0.845-0.850
2023-12-15
0.845
0.850
0.845
188896
2023-12-15
18.9M
0.845
-0.005
  (-0.6%)
0.845-0.850
2023-12-14
0.850
0.850
0.845
209974
2023-12-14
21.0M
0.850
-
0.845-0.850
2023-12-13
0.850
0.855
0.845
282329
2023-12-13
28.2M
0.850
+0.005
  (0.6%)
0.845-0.855
2023-12-12
0.845
0.855
0.845
196434
2023-12-12
19.6M
0.845
-0.005
  (-0.6%)
0.845-0.855
2023-12-11
0.850
0.850
0.845
184136
2023-12-11
18.4M
0.850
-
0.845-0.850
2023-12-08
0.850
0.855
0.845
255340
2023-12-08
25.5M
0.850
-
0.845-0.855
2023-12-07
0.850
0.850
0.845
178253
2023-12-07
17.8M
0.850
-
0.845-0.850
2023-12-06
0.850
0.850
0.845
159883
2023-12-06
16.0M
0.850
-
0.845-0.850
2023-12-05
0.850
0.850
0.845
213127
2023-12-05
21.3M
0.850
+0.005
  (0.6%)
0.845-0.850
2023-12-04
0.845
0.850
0.845
180654
2023-12-04
18.1M
0.845
-0.005
  (-0.6%)
0.845-0.850
2023-12-01
0.850
0.855
0.845
160455
2023-12-01
16.0M
0.850
-
0.845-0.855
分享到:

相关新闻