最新更新:2024-04-19 17:54:48
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)
7.750
+0.010
(0.1%)
7.700-7.750
387.3K
VITROX
VITROX CORPORATION BERHAD
类型: 主板
代码: 0097
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)
7.750
+0.010
0.1
3,873
7.750
7.700
VITROX
VITROX CORPORATION BERHAD
类型：主板
代码：0097
| 股价 (令吉) | ：7.750 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：0.1 |
| 成交量（'00) | ：3,873 |
| 今日最高 (令吉) | ：7.750 |
| 今日最低 (令吉) | ：7.700 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
7.750
7.750
7.700
3873
2024-04-19
387.3K
7.750
+0.010
(0.1%)
7.700-7.750
2024-04-18
7.740
7.760
7.700
2617
2024-04-18
261.7K
7.740
-0.010
(-0.1%)
7.700-7.760
2024-04-17
7.750
7.770
7.660
4638
2024-04-17
463.8K
7.750
-
7.660-7.770
2024-04-16
7.750
7.780
7.580
2859
2024-04-16
285.9K
7.750
-0.030
(-0.4%)
7.580-7.780
2024-04-15
7.780
7.780
7.700
2319
2024-04-15
231.9K
7.780
-
7.700-7.780
2024-04-12
7.780
7.780
7.730
567
2024-04-12
56.7K
7.780
+0.040
(0.5%)
7.730-7.780
2024-04-11
7.740
7.800
7.700
1556
2024-04-11
155.6K
7.740
-
7.700-7.800
2024-04-10
7.740
7.800
7.700
1556
2024-04-10
155.6K
7.740
-
7.700-7.800
2024-04-09
7.740
7.800
7.700
1556
2024-04-09
155.6K
7.740
-
7.700-7.800
2024-04-08
7.740
7.750
7.570
1376
2024-04-08
137.6K
7.740
-
7.570-7.750
2024-04-05
7.740
7.750
7.660
1362
2024-04-05
136.2K
7.740
-
7.660-7.750
2024-04-04
7.740
7.790
7.710
1367
2024-04-04
136.7K
7.740
-0.050
(-0.6%)
7.710-7.790
2024-04-03
7.790
7.790
7.740
1554
2024-04-03
155.4K
7.790
+0.030
(0.4%)
7.740-7.790
2024-04-02
7.760
7.800
7.660
4088
2024-04-02
408.8K
7.760
+0.080
(1.0%)
7.660-7.800
2024-04-01
7.680
7.690
7.500
15089
2024-04-01
1.5M
7.680
+0.100
(1.3%)
7.500-7.690
2024-03-29
7.580
7.600
7.520
12899
2024-03-29
1.3M
7.580
-0.060
(-0.8%)
7.520-7.600
2024-03-28
7.640
7.660
7.390
2855
2024-03-28
285.5K
7.640
+0.260
(3.5%)
7.390-7.660
2024-03-27
7.640
7.660
7.390
2855
2024-03-27
285.5K
7.640
+0.260
(3.5%)
7.390-7.660
2024-03-26
7.380
7.450
7.300
7040
2024-03-26
704.0K
7.380
-0.020
(-0.3%)
7.300-7.450
2024-03-25
7.400
7.580
7.400
8750
2024-03-25
875.0K
7.400
-0.050
(-0.7%)
7.400-7.580
2024-03-22
7.450
7.490
7.250
14508
2024-03-22
1.5M
7.450
+0.100
(1.4%)
7.250-7.490
2024-03-21
7.350
7.430
7.280
6658
2024-03-21
665.8K
7.350
+0.070
(1.0%)
7.280-7.430
2024-03-20
7.280
7.280
7.220
1666
2024-03-20
166.6K
7.280
+0.060
(0.8%)
7.220-7.280
2024-03-19
7.220
7.270
7.190
3566
2024-03-19
356.6K
7.220
+0.040
(0.6%)
7.190-7.270
2024-03-18
7.180
7.250
7.180
4069
2024-03-18
406.9K
7.180
-0.020
(-0.3%)
7.180-7.250
2024-03-15
7.200
7.210
7.170
835
2024-03-15
83.5K
7.200
+0.020
(0.3%)
7.170-7.210
2024-03-14
7.180
7.290
7.150
1185
2024-03-14
118.5K
7.180
-0.020
(-0.3%)
7.150-7.290
2024-03-13
7.200
7.280
7.190
1294
2024-03-13
129.4K
7.200
-0.080
(-1.1%)
7.190-7.280
2024-03-12
7.280
7.310
7.100
2341
2024-03-12
234.1K
7.280
+0.180
(2.5%)
7.100-7.310
2024-03-11
7.100
7.220
7.100
2559
2024-03-11
255.9K
7.100
-0.120
(-1.7%)
7.100-7.220
2024-03-08
7.220
7.260
7.130
1872
2024-03-08
187.2K
7.220
-0.040
(-0.6%)
7.130-7.260
2024-03-07
7.260
7.300
7.130
2598
2024-03-07
259.8K
7.260
+0.180
(2.5%)
7.130-7.300
2024-03-06
7.080
7.300
7.070
1543
2024-03-06
154.3K
7.080
-0.260
(-3.5%)
7.070-7.300
2024-03-05
7.340
7.430
7.320
1640
2024-03-05
164.0K
7.340
-0.120
(-1.6%)
7.320-7.430
2024-03-04
7.460
7.560
7.430
3548
2024-03-04
354.8K
7.460
-0.030
(-0.4%)
7.430-7.560
2024-03-01
7.490
7.520
7.400
1284
2024-03-01
128.4K
7.490
-0.010
(-0.1%)
7.400-7.520
2024-02-29
7.500
7.580
7.380
11613
2024-02-29
1.2M
7.500
+0.020
(0.3%)
7.380-7.580
2024-02-28
7.480
7.530
7.380
6195
2024-02-28
619.5K
7.480
+0.030
(0.4%)
7.380-7.530
2024-02-27
7.450
7.540
7.310
18135
2024-02-27
1.8M
7.450
+0.130
(1.8%)
7.310-7.540
2024-02-26
7.320
7.550
7.230
13859
2024-02-26
1.4M
7.320
-0.250
(-3.3%)
7.230-7.550
2024-02-23
7.570
7.860
7.300
12771
2024-02-23
1.3M
7.570
-0.070
(-0.9%)
7.300-7.860
2024-02-22
7.640
7.710
7.200
13489
2024-02-22
1.3M
7.640
+0.430
(6.0%)
7.200-7.710
2024-02-21
7.210
7.260
7.160
2928
2024-02-21
292.8K
7.210
+0.010
(0.1%)
7.160-7.260
2024-02-20
7.200
7.270
6.980
4286
2024-02-20
428.6K
7.200
+0.180
(2.6%)
6.980-7.270
2024-02-19
7.020
7.090
6.910
7856
2024-02-19
785.6K
7.020
-
6.910-7.090
2024-02-16
7.020
7.080
6.930
6731
2024-02-16
673.1K
7.020
-0.010
(-0.1%)
6.930-7.080
2024-02-15
7.030
7.050
7.000
8350
2024-02-15
835.0K
7.030
-0.030
(-0.4%)
7.000-7.050
2024-02-14
7.060
7.120
6.950
1148
2024-02-14
114.8K
7.060
-0.060
(-0.8%)
6.950-7.120
2024-02-13
7.120
7.130
7.030
1215
2024-02-13
121.5K
7.120
+0.090
(1.3%)
7.030-7.130
2024-02-12
7.030
7.050
7.000
96
2024-02-12
9.6K
7.030
-
7.000-7.050
2024-02-09
7.030
7.050
7.000
96
2024-02-09
9.6K
7.030
-
7.000-7.050
2024-02-08
7.030
7.070
7.030
2024
2024-02-08
202.4K
7.030
+0.030
(0.4%)
7.030-7.070
2024-02-07
7.000
7.060
6.940
4873
2024-02-07
487.3K
7.000
+0.070
(1.0%)
6.940-7.060
2024-02-06
6.930
6.950
6.900
10125
2024-02-06
1.0M
6.930
-
6.900-6.950
2024-02-05
6.930
6.950
6.850
378
2024-02-05
37.8K
6.930
-0.020
(-0.3%)
6.850-6.950
2024-02-02
6.950
6.990
6.920
12265
2024-02-02
1.2M
6.950
+0.020
(0.3%)
6.920-6.990
2024-02-01
6.930
7.040
6.800
8038
2024-02-01
803.8K
6.930
-0.070
(-1.0%)
6.800-7.040
