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)
0.440
-0.010
-2.2
3,765
0.450
0.440
0.440
-0.010
 (-2.2%)
0.440-0.450
376.5K

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
0.440
0.450
0.440
3765
2022-01-27
376.5K
0.440
-0.010
  (-2.2%)
0.440-0.450
2022-01-26
0.450
0.455
0.435
7367
2022-01-26
736.7K
0.450
+0.010
  (2.3%)
0.435-0.455
2022-01-25
0.440
0.445
0.440
3458
2022-01-25
345.8K
0.440
-0.005
  (-1.1%)
0.440-0.445
2022-01-24
0.445
0.450
0.440
6543
2022-01-24
654.3K
0.445
-
0.440-0.450
2022-01-21
0.445
0.450
0.440
4536
2022-01-21
453.6K
0.445
+0.005
  (1.1%)
0.440-0.450
2022-01-20
0.440
0.465
0.440
16258
2022-01-20
1.6M
0.440
-0.015
  (-3.3%)
0.440-0.465
2022-01-19
0.455
0.465
0.450
9939
2022-01-19
993.9K
0.455
-0.020
  (-4.2%)
0.450-0.465
2022-01-18
0.475
0.480
0.440
31581
2022-01-18
3.2M
0.475
+0.025
  (5.6%)
0.440-0.480
2022-01-17
0.475
0.480
0.440
31581
2022-01-17
3.2M
0.475
+0.025
  (5.6%)
0.440-0.480
2022-01-14
0.450
0.450
0.435
18689
2022-01-14
1.9M
0.450
+0.005
  (1.1%)
0.435-0.450
2022-01-13
0.445
0.455
0.440
18047
2022-01-13
1.8M
0.445
-
0.440-0.455
2022-01-12
0.445
0.460
0.435
39861
2022-01-12
4.0M
0.445
+0.005
  (1.1%)
0.435-0.460
2022-01-11
0.440
0.460
0.435
25449
2022-01-11
2.5M
0.440
-0.010
  (-2.2%)
0.435-0.460
2022-01-10
0.450
0.470
0.435
69607
2022-01-10
7.0M
0.450
-0.035
  (-7.2%)
0.435-0.470
2022-01-07
0.485
0.595
0.480
278339
2022-01-07
27.8M
0.485
-0.120
  (-19.8%)
0.480-0.595
2022-01-06
0.605
0.620
0.590
80465
2022-01-06
8.0M
0.605
+0.015
  (2.5%)
0.590-0.620
2022-01-05
0.590
0.605
0.575
54335
2022-01-05
5.4M
0.590
-0.005
  (-0.8%)
0.575-0.605
2022-01-04
0.595
0.600
0.555
111633
2022-01-04
11.2M
0.595
+0.035
  (6.2%)
0.555-0.600
2022-01-03
0.560
0.580
0.550
37835
2022-01-03
3.8M
0.560
-0.010
  (-1.8%)
0.550-0.580
2021-12-31
0.570
0.575
0.525
82089
2021-12-31
8.2M
0.570
+0.045
  (8.6%)
0.525-0.575
2021-12-30
0.525
0.545
0.520
35413
2021-12-30
3.5M
0.525
-0.015
  (-2.8%)
0.520-0.545
2021-12-29
0.540
0.555
0.530
52934
2021-12-29
5.3M
0.540
+0.010
  (1.9%)
0.530-0.555
2021-12-28
0.530
0.545
0.525
22356
2021-12-28
2.2M
0.530
-0.015
  (-2.8%)
0.525-0.545
2021-12-27
0.545
0.560
0.530
81789
2021-12-27
8.2M
0.545
+0.020
  (3.8%)
0.530-0.560
2021-12-24
0.525
0.530
0.505
37628
2021-12-24
3.8M
0.525
+0.005
  (1.0%)
0.505-0.530
2021-12-23
0.520
0.545
0.435
186098
2021-12-23
18.6M
0.520
+0.095
  (22.4%)
0.435-0.545
2021-12-22
0.425
0.425
0.410
2550
2021-12-22
255.0K
0.425
+0.020
  (4.9%)
0.410-0.425
2021-12-21
0.405
0.405
0.405
1182
2021-12-21
118.2K
0.405
-
0.405-0.405
2021-12-20
0.405
0.410
0.405
569
2021-12-20
56.9K
0.405
-0.010
  (-2.4%)
0.405-0.410
2021-12-17
0.415
0.415
0.415
200
2021-12-17
20.0K
0.415
+0.005
  (1.2%)
0.415-0.415
2021-12-16
0.410
0.410
0.405
524
2021-12-16
52.4K
0.410
-
0.405-0.410
2021-12-15
0.410
0.415
0.410
400
2021-12-15
40.0K
0.410
+0.005
  (1.2%)
0.410-0.415
2021-12-14
0.405
0.405
0.405
825
2021-12-14
82.5K
0.405
-
0.405-0.405
2021-12-13
0.405
0.415
0.405
1113
2021-12-13
111.3K
0.405
-0.005
  (-1.2%)
0.405-0.415
2021-12-10
0.410
0.415
0.405
897
2021-12-10
89.7K
0.410
-
0.405-0.415
2021-12-09
0.410
0.415
0.410
718
2021-12-09
71.8K
0.410
-0.005
  (-1.2%)
0.410-0.415
2021-12-08
0.415
0.425
0.415
1585
2021-12-08
158.5K
0.415
-
0.415-0.425
2021-12-07
0.415
0.415
0.400
1514
2021-12-07
151.4K
0.415
+0.005
  (1.2%)
0.400-0.415
2021-12-06
0.410
0.410
0.400
6370
2021-12-06
637.0K
0.410
-
0.400-0.410
2021-12-02
0.410
0.415
0.405
3181
2021-12-02
318.1K
0.410
-
0.405-0.415
2021-12-01
0.410
0.415
0.405
4021
2021-12-01
402.1K
0.410
-0.005
  (-1.2%)
0.405-0.415
2021-11-30
0.415
0.420
0.410
3496
2021-11-30
349.6K
0.415
-
0.410-0.420
2021-11-29
0.415
0.415
0.395
19419
2021-11-29
1.9M
0.415
-0.005
  (-1.2%)
0.395-0.415
2021-11-26
0.420
0.435
0.415
8921
2021-11-26
892.1K
0.420
-0.010
  (-2.3%)
0.415-0.435
2021-11-25
0.430
0.445
0.430
1153
2021-11-25
115.3K
0.430
-
0.430-0.445
2021-11-24
0.430
0.440
0.430
4705
2021-11-24
470.5K
0.430
-0.005
  (-1.1%)
0.430-0.440
2021-11-23
0.435
0.440
0.430
2164
2021-11-23
216.4K
0.435
-0.005
  (-1.1%)
0.430-0.440
2021-11-22
0.440
0.450
0.440
1649
2021-11-22
164.9K
0.440
-0.005
  (-1.1%)
0.440-0.450
2021-11-19
0.445
0.455
0.435
7973
2021-11-19
797.3K
0.445
+0.015
  (3.5%)
0.435-0.455
2021-11-18
0.430
0.440
0.430
3817
2021-11-18
381.7K
0.430
-0.005
  (-1.1%)
0.430-0.440
2021-11-17
0.435
0.455
0.425
15113
2021-11-17
1.5M
0.435
-0.020
  (-4.4%)
0.425-0.455
2021-11-16
0.455
0.460
0.450
10418
2021-11-16
1.0M
0.455
-
0.450-0.460
2021-11-15
0.455
0.465
0.455
9912
2021-11-15
991.2K
0.455
-0.015
  (-3.2%)
0.455-0.465
2021-11-12
0.470
0.485
0.455
31497
2021-11-12
3.1M
0.470
-0.010
  (-2.1%)
0.455-0.485
2021-11-11
0.480
0.490
0.470
22571
2021-11-11
2.3M
0.480
-0.010
  (-2.0%)
0.470-0.490
2021-11-10
0.490
0.495
0.480
28642
2021-11-10
2.9M
0.490
+0.005
  (1.0%)
0.480-0.495
2021-11-09
0.485
0.515
0.480
37386
2021-11-09
3.7M
0.485
-0.020
  (-4.0%)
0.480-0.515
2021-11-08
0.505
0.510
0.480
41873
2021-11-08
4.2M
0.505
+0.025
  (5.2%)
0.480-0.510
2021-11-05
0.480
0.495
0.480
26506
2021-11-05
2.7M
0.480
-0.020
  (-4.0%)
0.480-0.495
2021-11-03
0.500
0.510
0.465
124742
2021-11-03
12.5M
0.500
+0.030
  (6.4%)
0.465-0.510
2021-11-02
0.470
0.470
0.455
2692
2021-11-02
269.2K
0.470
+0.010
  (2.2%)
0.455-0.470
2021-11-01
0.460
0.460
0.450
8889
2021-11-01
888.9K
0.460
-0.010
  (-2.1%)
0.450-0.460
分享到:

相关新闻