最新更新:2024-04-25 18:00:10
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)
0.485
-
0.485-0.485
31.0K
N2N
N2N CONNECT BERHAD
类型: 创业板
代码: 0108
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)
0.485
-
-
310
0.485
0.485
N2N
N2N CONNECT BERHAD
类型：创业板
代码：0108
| 股价 (令吉) | ：0.485 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：310 |
| 今日最高 (令吉) | ：0.485 |
| 今日最低 (令吉) | ：0.485 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-25
0.485
0.485
0.485
310
2024-04-25
31.0K
0.485
-
0.485-0.485
2024-04-24
0.485
0.485
0.485
760
2024-04-24
76.0K
0.485
-
0.485-0.485
2024-04-23
0.485
0.490
0.480
2039
2024-04-23
203.9K
0.485
+0.010
(2.1%)
0.480-0.490
2024-04-22
0.475
0.475
0.465
1579
2024-04-22
157.9K
0.475
+0.005
(1.1%)
0.465-0.475
2024-04-19
0.470
0.480
0.465
2300
2024-04-19
230.0K
0.470
-0.010
(-2.1%)
0.465-0.480
2024-04-18
0.480
0.480
0.475
300
2024-04-18
30.0K
0.480
-
0.475-0.480
2024-04-17
0.480
0.480
0.475
640
2024-04-17
64.0K
0.480
-
0.475-0.480
2024-04-16
0.480
0.485
0.480
2099
2024-04-16
209.9K
0.480
-0.015
(-3.0%)
0.480-0.485
2024-04-15
0.495
0.495
0.495
140
2024-04-15
14.0K
0.495
-0.005
(-1.0%)
0.495-0.495
2024-04-12
0.500
0.500
0.485
57
2024-04-12
5.7K
0.500
-
0.485-0.500
2024-04-11
0.500
0.500
0.485
3083
2024-04-11
308.3K
0.500
-
0.485-0.500
2024-04-10
0.500
0.500
0.485
3083
2024-04-10
308.3K
0.500
-
0.485-0.500
2024-04-09
0.500
0.500
0.485
3083
2024-04-09
308.3K
0.500
-
0.485-0.500
2024-04-08
0.500
0.500
0.485
597
2024-04-08
59.7K
0.500
+0.010
(2.0%)
0.485-0.500
2024-04-05
0.490
0.495
0.480
731
2024-04-05
73.1K
0.490
-0.005
(-1.0%)
0.480-0.495
2024-04-04
0.495
0.495
0.480
6382
2024-04-04
638.2K
0.495
+0.015
(3.1%)
0.480-0.495
2024-04-03
0.480
0.480
0.480
490
2024-04-03
49.0K
0.480
-0.005
(-1.0%)
0.480-0.480
2024-04-02
0.485
0.485
0.480
1535
2024-04-02
153.5K
0.485
-0.005
(-1.0%)
0.480-0.485
2024-04-01
0.490
0.490
0.480
475
2024-04-01
47.5K
0.490
-
0.480-0.490
2024-03-29
0.490
0.495
0.480
885
2024-03-29
88.5K
0.490
-
0.480-0.495
2024-03-28
0.490
0.500
0.485
1396
2024-03-28
139.6K
0.490
-
0.485-0.500
2024-03-27
0.490
0.500
0.485
1396
2024-03-27
139.6K
0.490
-
0.485-0.500
2024-03-26
0.490
0.490
0.475
300
2024-03-26
30.0K
0.490
+0.015
(3.2%)
0.475-0.490
2024-03-25
0.475
0.480
0.475
710
2024-03-25
71.0K
0.475
-0.010
(-2.1%)
0.475-0.480
2024-03-22
0.485
0.485
0.475
823
2024-03-22
82.3K
0.485
+0.005
(1.0%)
0.475-0.485
2024-03-21
0.480
0.490
0.480
1152
2024-03-21
115.2K
0.480
-0.010
(-2.0%)
0.480-0.490
2024-03-20
0.490
0.490
0.480
1319
2024-03-20
131.9K
0.490
-
0.480-0.490
2024-03-19
0.490
0.490
0.480
905
2024-03-19
90.5K
0.490
-
0.480-0.490
2024-03-18
0.490
0.495
0.490
620
2024-03-18
62.0K
0.490
-
0.490-0.495
2024-03-15
0.490
0.510
0.480
1643
2024-03-15
164.3K
0.490
-
0.480-0.510
2024-03-14
0.490
0.490
0.480
761
2024-03-14
76.1K
0.490
+0.010
(2.1%)
0.480-0.490
2024-03-13
0.490
0.490
0.480
1341
2024-03-13
134.1K
0.490
+0.010
(2.1%)
0.480-0.490
2024-03-12
0.480
0.480
0.475
4171
2024-03-12
417.1K
0.480
-
0.475-0.480
2024-03-11
0.480
0.485
0.475
875
2024-03-11
87.5K
0.480
-
0.475-0.485
2024-03-08
0.480
0.480
0.475
2331
2024-03-08
233.1K
0.480
-
0.475-0.480
2024-03-07
0.480
0.490
0.475
10384
2024-03-07
1.0M
0.480
-0.010
(-2.0%)
0.475-0.490
2024-03-06
0.490
0.490
0.480
967
2024-03-06
96.7K
0.490
+0.005
(1.0%)
0.480-0.490
2024-03-05
0.485
0.490
0.485
604
2024-03-05
60.4K
0.485
-
0.485-0.490
2024-03-04
0.485
0.485
0.480
1311
2024-03-04
131.1K
0.485
-
0.480-0.485
2024-03-01
0.485
0.485
0.480
1348
2024-03-01
134.8K
0.485
-
0.480-0.485
2024-02-29
0.485
0.490
0.480
1940
2024-02-29
194.0K
0.485
-0.005
(-1.0%)
0.480-0.490
2024-02-28
0.490
0.500
0.490
5814
2024-02-28
581.4K
0.490
-0.010
(-2.0%)
0.490-0.500
2024-02-27
0.500
0.510
0.500
7755
2024-02-27
775.5K
0.500
-0.025
(-4.8%)
0.500-0.510
2024-02-26
0.525
0.525
0.515
1330
2024-02-26
133.0K
0.525
+0.005
(1.0%)
0.515-0.525
2024-02-23
0.520
0.520
0.510
1937
2024-02-23
193.7K
0.520
-
0.510-0.520
2024-02-22
0.520
0.520
0.520
1913
2024-02-22
191.3K
0.520
+0.005
(1.0%)
0.520-0.520
2024-02-21
0.515
0.525
0.515
1642
2024-02-21
164.2K
0.515
-
0.515-0.525
2024-02-20
0.515
0.525
0.515
2250
2024-02-20
225.0K
0.515
-0.010
(-1.9%)
0.515-0.525
2024-02-19
0.525
0.525
0.515
2479
2024-02-19
247.9K
0.525
+0.005
(1.0%)
0.515-0.525
2024-02-16
0.520
0.520
0.510
2334
2024-02-16
233.4K
0.520
+0.005
(1.0%)
0.510-0.520
2024-02-15
0.515
0.515
0.505
2654
2024-02-15
265.4K
0.515
+0.015
(3.0%)
0.505-0.515
2024-02-14
0.500
0.505
0.495
1202
2024-02-14
120.2K
0.500
+0.005
(1.0%)
0.495-0.505
2024-02-13
0.495
0.505
0.495
2955
2024-02-13
295.5K
0.495
-0.010
(-2.0%)
0.495-0.505
2024-02-12
0.505
0.510
0.495
4802
2024-02-12
480.2K
0.505
-0.005
(-1.0%)
0.495-0.510
2024-02-09
0.505
0.510
0.495
4802
2024-02-09
480.2K
0.505
-0.005
(-1.0%)
0.495-0.510
2024-02-08
0.510
0.510
0.500
7870
2024-02-08
787.0K
0.510
-
0.500-0.510
2024-02-07
0.510
0.525
0.510
7715
2024-02-07
771.5K
0.510
-0.015
(-2.9%)
0.510-0.525
2024-02-06
0.525
0.525
0.515
3905
2024-02-06
390.5K
0.525
-
0.515-0.525
2024-02-05
0.525
0.525
0.520
601
2024-02-05
60.1K
0.525
-
0.520-0.525
2024-02-02
0.525
0.525
0.515
2142
2024-02-02
214.2K
0.525
-0.005
(-0.9%)
0.515-0.525
2024-02-01
0.530
0.530
0.525
386
2024-02-01
38.6K
0.530
-
0.525-0.530
