登录
我的股票
Newsletter 联络我们 登广告 关于我们 活动

股市

最后刷新:

 立即刷新
最新更新:2022-01-27 17:56:58
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)
0.425
-0.005
-1.2
16,298
0.440
0.420
0.425
-0.005
 (-1.2%)
0.420-0.440
1.6M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-01-27
0.425
0.440
0.420
16298
2022-01-27
1.6M
0.425
-0.005
  (-1.2%)
0.420-0.440
2022-01-26
0.430
0.460
0.430
63741
2022-01-26
6.4M
0.430
-0.010
  (-2.3%)
0.430-0.460
2022-01-25
0.440
0.460
0.440
74134
2022-01-25
7.4M
0.440
-0.005
  (-1.1%)
0.440-0.460
2022-01-24
0.445
0.460
0.440
25246
2022-01-24
2.5M
0.445
-0.005
  (-1.1%)
0.440-0.460
2022-01-21
0.450
0.490
0.440
163189
2022-01-21
16.3M
0.450
-0.020
  (-4.3%)
0.440-0.490
2022-01-20
0.470
0.480
0.465
29495
2022-01-20
2.9M
0.470
-0.010
  (-2.1%)
0.465-0.480
2022-01-19
0.480
0.515
0.465
284389
2022-01-19
28.4M
0.480
+0.015
  (3.2%)
0.465-0.515
2022-01-18
0.465
0.485
0.465
29655
2022-01-18
3.0M
0.465
-0.010
  (-2.1%)
0.465-0.485
2022-01-17
0.465
0.485
0.465
29655
2022-01-17
3.0M
0.465
-0.010
  (-2.1%)
0.465-0.485
2022-01-14
0.475
0.540
0.460
479088
2022-01-14
47.9M
0.475
-0.015
  (-3.1%)
0.460-0.540
2022-01-13
0.490
0.490
0.475
30226
2022-01-13
3.0M
0.490
+0.010
  (2.1%)
0.475-0.490
2022-01-12
0.480
0.495
0.480
68506
2022-01-12
6.9M
0.480
-0.010
  (-2.0%)
0.480-0.495
2022-01-11
0.490
0.505
0.475
253975
2022-01-11
25.4M
0.490
-0.005
  (-1.0%)
0.475-0.505
2022-01-10
0.495
0.505
0.465
233404
2022-01-10
23.3M
0.495
+0.015
  (3.1%)
0.465-0.505
2022-01-07
0.480
0.600
0.440
1130058
2022-01-07
113.0M
0.480
+0.035
  (7.9%)
0.440-0.600
2022-01-06
0.445
0.445
0.435
12545
2022-01-06
1.3M
0.445
+0.005
  (1.1%)
0.435-0.445
2022-01-05
0.440
0.445
0.410
170639
2022-01-05
17.1M
0.440
+0.030
  (7.3%)
0.410-0.445
2022-01-04
0.410
0.425
0.405
27274
2022-01-04
2.7M
0.410
-
0.405-0.425
2022-01-03
0.410
0.410
0.400
15759
2022-01-03
1.6M
0.410
+0.005
  (1.2%)
0.400-0.410
2021-12-31
0.405
0.410
0.405
6235
2021-12-31
623.5K
0.405
-
0.405-0.410
2021-12-30
0.405
0.410
0.405
6933
2021-12-30
693.3K
0.405
-
0.405-0.410
2021-12-29
0.405
0.410
0.405
3628
2021-12-29
362.8K
0.405
-0.005
  (-1.2%)
0.405-0.410
2021-12-28
0.410
0.410
0.405
3471
2021-12-28
347.1K
0.410
+0.005
  (1.2%)
0.405-0.410
2021-12-27
0.405
0.410
0.400
6374
2021-12-27
637.4K
0.405
-0.005
  (-1.2%)
0.400-0.410
2021-12-24
0.410
0.410
0.405
2068
2021-12-24
206.8K
0.410
+0.005
  (1.2%)
0.405-0.410
2021-12-23
0.405
0.410
0.400
64082
2021-12-23
6.4M
0.405
+0.005
  (1.2%)
0.400-0.410
2021-12-22
0.400
0.410
0.400
11846
2021-12-22
1.2M
0.400
-0.005
  (-1.2%)
0.400-0.410
2021-12-21
0.405
0.405
0.400
2957
2021-12-21
295.7K
0.405
+0.005
  (1.2%)
0.400-0.405
2021-12-20
0.400
0.420
0.400
7231
2021-12-20
723.1K
0.400
-0.015
  (-3.6%)
0.400-0.420
2021-12-17
0.415
0.420
0.410
13961
2021-12-17
1.4M
0.415
-0.005
  (-1.2%)
0.410-0.420
2021-12-16
0.420
0.420
0.405
12481
2021-12-16
1.2M
0.420
+0.015
  (3.7%)
0.405-0.420
2021-12-15
0.405
0.405
0.400
37811
2021-12-15
3.8M
0.405
+0.005
  (1.2%)
0.400-0.405
2021-12-14
0.400
0.405
0.400
15899
2021-12-14
1.6M
0.400
-0.005
  (-1.2%)
0.400-0.405
2021-12-13
0.405
0.410
0.400
5698
2021-12-13
569.8K
0.405
+0.005
  (1.2%)
0.400-0.410
2021-12-10
0.400
0.410
0.400
21668
2021-12-10
2.2M
0.400
-0.005
  (-1.2%)
0.400-0.410
2021-12-09
0.405
0.405
0.400
4208
2021-12-09
420.8K
0.405
-
0.400-0.405
2021-12-08
0.405
0.410
0.400
8643
2021-12-08
864.3K
0.405
-0.005
  (-1.2%)
0.400-0.410
2021-12-07
0.410
0.410
0.400
5485
2021-12-07
548.5K
0.410
+0.005
  (1.2%)
0.400-0.410
2021-12-06
0.405
0.420
0.400
85678
2021-12-06
8.6M
0.405
+0.005
  (1.2%)
0.400-0.420
2021-12-02
0.400
0.405
0.400
12377
2021-12-02
1.2M
0.400
-0.005
  (-1.2%)
0.400-0.405
2021-12-01
0.405
0.410
0.405
28551
2021-12-01
2.9M
0.405
-
0.405-0.410
2021-11-30
0.405
0.420
0.405
17330
2021-11-30
1.7M
0.405
-
0.405-0.420
2021-11-29
0.405
0.415
0.405
26686
2021-11-29
2.7M
0.405
-0.010
  (-2.4%)
0.405-0.415
2021-11-26
0.415
0.430
0.415
24614
2021-11-26
2.5M
0.415
-0.015
  (-3.5%)
0.415-0.430
2021-11-25
0.430
0.450
0.415
20252
2021-11-25
2.0M
0.430
-0.010
  (-2.3%)
0.415-0.450
2021-11-24
0.440
0.465
0.425
68403
2021-11-24
6.8M
0.440
-
0.425-0.465
2021-11-23
0.440
0.450
0.420
28247
2021-11-23
2.8M
0.440
+0.015
  (3.5%)
0.420-0.450
2021-11-22
0.425
0.435
0.425
14999
2021-11-22
1.5M
0.425
+0.005
  (1.2%)
0.425-0.435
2021-11-19
0.420
0.425
0.415
5290
2021-11-19
529.0K
0.420
-0.005
  (-1.2%)
0.415-0.425
2021-11-18
0.425
0.435
0.420
14383
2021-11-18
1.4M
0.425
-0.010
  (-2.3%)
0.420-0.435
2021-11-17
0.435
0.445
0.430
93241
2021-11-17
9.3M
0.435
-
0.430-0.445
2021-11-16
0.435
0.440
0.415
82141
2021-11-16
8.2M
0.435
+0.020
  (4.8%)
0.415-0.440
2021-11-15
0.415
0.425
0.415
4615
2021-11-15
461.5K
0.415
-0.010
  (-2.4%)
0.415-0.425
2021-11-12
0.425
0.425
0.420
1939
2021-11-12
193.9K
0.425
-
0.420-0.425
2021-11-11
0.425
0.430
0.410
21487
2021-11-11
2.1M
0.425
+0.010
  (2.4%)
0.410-0.430
2021-11-10
0.415
0.430
0.415
19064
2021-11-10
1.9M
0.415
-0.005
  (-1.2%)
0.415-0.430
2021-11-09
0.420
0.435
0.415
23075
2021-11-09
2.3M
0.420
-0.010
  (-2.3%)
0.415-0.435
2021-11-08
0.430
0.430
0.420
7438
2021-11-08
743.8K
0.430
-
0.420-0.430
2021-11-05
0.430
0.455
0.430
42227
2021-11-05
4.2M
0.430
-0.025
  (-5.5%)
0.430-0.455
2021-11-03
0.455
0.460
0.450
20758
2021-11-03
2.1M
0.455
-
0.450-0.460
2021-11-02
0.455
0.460
0.445
5634
2021-11-02
563.4K
0.455
-
0.445-0.460
2021-11-01
0.455
0.460
0.445
26637
2021-11-01
2.7M
0.455
-0.010
  (-2.1%)
0.445-0.460
分享到:

相关新闻