最新更新:2024-04-25 16:15:26
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)
0.545
-0.015
(-2.7%)
0.545-0.560
241.9K
MMSV
MMS VENTURES BERHAD
类型: 创业板
代码: 0113
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)
0.545
-0.015
-2.7
2,419
0.560
0.545
MMSV
MMS VENTURES BERHAD
类型：创业板
代码：0113
| 股价 (令吉) | ：0.545 |
| 起/落 (令吉) | ：-0.015 |
| 起/落 (%) | ：-2.7 |
| 成交量（'00) | ：2,419 |
| 今日最高 (令吉) | ：0.560 |
| 今日最低 (令吉) | ：0.545 |
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
0.545
0.560
0.545
2419
2024-04-25
241.9K
0.545
-0.015
(-2.7%)
0.545-0.560
2024-04-24
0.560
0.560
0.545
2065
2024-04-24
206.5K
0.560
-0.005
(-0.9%)
0.545-0.560
2024-04-23
0.555
0.590
0.540
53780
2024-04-23
5.4M
0.555
+0.005
(0.9%)
0.540-0.590
2024-04-22
0.550
0.550
0.505
5322
2024-04-22
532.2K
0.550
+0.050
(10.0%)
0.505-0.550
2024-04-19
0.500
0.510
0.495
8782
2024-04-19
878.2K
0.500
-0.010
(-2.0%)
0.495-0.510
2024-04-18
0.510
0.510
0.500
3004
2024-04-18
300.4K
0.510
+0.010
(2.0%)
0.500-0.510
2024-04-17
0.500
0.500
0.495
1111
2024-04-17
111.1K
0.500
+0.005
(1.0%)
0.495-0.500
2024-04-16
0.495
0.495
0.490
5550
2024-04-16
555.0K
0.495
-0.005
(-1.0%)
0.490-0.495
2024-04-15
0.500
0.510
0.500
1440
2024-04-15
144.0K
0.500
-0.015
(-2.9%)
0.500-0.510
2024-04-12
0.515
0.515
0.500
1253
2024-04-12
125.3K
0.515
+0.010
(2.0%)
0.500-0.515
2024-04-11
0.505
0.520
0.500
5650
2024-04-11
565.0K
0.505
-0.005
(-1.0%)
0.500-0.520
2024-04-10
0.505
0.520
0.500
5650
2024-04-10
565.0K
0.505
-0.005
(-1.0%)
0.500-0.520
2024-04-09
0.505
0.520
0.500
5650
2024-04-09
565.0K
0.505
-0.005
(-1.0%)
0.500-0.520
2024-04-08
0.510
0.525
0.510
1350
2024-04-08
135.0K
0.510
-0.020
(-3.8%)
0.510-0.525
2024-04-05
0.530
0.530
0.520
1396
2024-04-05
139.6K
0.530
-
0.520-0.530
2024-04-04
0.530
0.560
0.525
49256
2024-04-04
4.9M
0.530
-0.010
(-1.9%)
0.525-0.560
2024-04-03
0.540
0.540
0.505
13105
2024-04-03
1.3M
0.540
+0.035
(6.9%)
0.505-0.540
2024-04-02
0.505
0.505
0.490
2113
2024-04-02
211.3K
0.505
+0.015
(3.1%)
0.490-0.505
2024-04-01
0.490
0.490
0.490
140
2024-04-01
14.0K
0.490
-
0.490-0.490
2024-03-29
0.490
0.495
0.480
301
2024-03-29
30.1K
0.490
+0.010
(2.1%)
0.480-0.495
2024-03-28
0.480
0.480
0.475
2845
2024-03-28
284.5K
0.480
-
0.475-0.480
2024-03-27
0.480
0.480
0.475
2845
2024-03-27
284.5K
0.480
-
0.475-0.480
2024-03-26
0.480
0.485
0.480
494
2024-03-26
49.4K
0.480
-0.005
(-1.0%)
0.480-0.485
2024-03-25
0.485
0.485
0.485
53
2024-03-25
5.3K
0.485
-
0.485-0.485
2024-03-22
0.485
0.490
0.485
613
2024-03-22
61.3K
0.485
-0.010
(-2.0%)
0.485-0.490
2024-03-21
0.495
0.495
0.485
416
2024-03-21
41.6K
0.495
+0.015
(3.1%)
0.485-0.495
2024-03-20
0.480
0.495
0.480
482
2024-03-20
48.2K
0.480
-0.010
(-2.0%)
0.480-0.495
2024-03-19
0.490
0.495
0.480
621
2024-03-19
62.1K
0.490
+0.010
(2.1%)
0.480-0.495
2024-03-18
0.480
0.495
0.480
1270
2024-03-18
127.0K
0.480
-
0.480-0.495
2024-03-15
0.480
0.480
0.480
370
2024-03-15
37.0K
0.480
-
0.480-0.480
2024-03-14
0.480
0.480
0.475
610
2024-03-14
61.0K
0.480
-
0.475-0.480
2024-03-13
0.480
0.480
0.470
689
2024-03-13
68.9K
0.480
+0.010
(2.1%)
0.470-0.480
2024-03-12
0.470
0.470
0.470
1521
2024-03-12
152.1K
0.470
-
0.470-0.470
2024-03-11
0.470
0.470
0.470
753
2024-03-11
75.3K
0.470
-
0.470-0.470
2024-03-08
0.470
0.470
0.470
909
2024-03-08
90.9K
0.470
-
0.470-0.470
2024-03-07
0.470
0.470
0.470
427
2024-03-07
42.7K
0.470
-0.010
(-2.1%)
0.470-0.470
2024-03-06
0.480
0.480
0.475
1332
2024-03-06
133.2K
0.480
-0.005
(-1.0%)
0.475-0.480
2024-03-05
0.485
0.485
0.465
2110
2024-03-05
211.0K
0.485
+0.015
(3.2%)
0.465-0.485
2024-03-04
0.470
0.470
0.470
1844
2024-03-04
184.4K
0.470
-
0.470-0.470
2024-03-01
0.470
0.490
0.470
851
2024-03-01
85.1K
0.470
-0.005
(-1.1%)
0.470-0.490
2024-02-29
0.475
0.490
0.475
600
2024-02-29
60.0K
0.475
-0.015
(-3.1%)
0.475-0.490
2024-02-28
0.490
0.490
0.480
790
2024-02-28
79.0K
0.490
+0.010
(2.1%)
0.480-0.490
2024-02-27
0.480
0.500
0.480
2152
2024-02-27
215.2K
0.480
-0.020
(-4.0%)
0.480-0.500
2024-02-26
0.500
0.500
0.485
885
2024-02-26
88.5K
0.500
-
0.485-0.500
2024-02-23
0.500
0.515
0.500
2862
2024-02-23
286.2K
0.500
-0.005
(-1.0%)
0.500-0.515
2024-02-22
0.505
0.510
0.480
5525
2024-02-22
552.5K
0.505
+0.025
(5.2%)
0.480-0.510
2024-02-21
0.480
0.485
0.480
910
2024-02-21
91.0K
0.480
-0.005
(-1.0%)
0.480-0.485
2024-02-20
0.485
0.485
0.485
920
2024-02-20
92.0K
0.485
-
0.485-0.485
2024-02-19
0.485
0.490
0.485
529
2024-02-19
52.9K
0.485
-
0.485-0.490
2024-02-16
0.485
0.485
0.475
1823
2024-02-16
182.3K
0.485
+0.005
(1.0%)
0.475-0.485
2024-02-15
0.480
0.485
0.480
1415
2024-02-15
141.5K
0.480
+0.005
(1.1%)
0.480-0.485
2024-02-14
0.475
0.490
0.475
1014
2024-02-14
101.4K
0.475
-0.005
(-1.0%)
0.475-0.490
2024-02-13
0.480
0.480
0.470
80
2024-02-13
8.0K
0.480
+0.010
(2.1%)
0.470-0.480
2024-02-12
0.470
0.475
0.470
2275
2024-02-12
227.5K
0.470
-0.005
(-1.1%)
0.470-0.475
2024-02-09
0.470
0.475
0.470
2275
2024-02-09
227.5K
0.470
-0.005
(-1.1%)
0.470-0.475
2024-02-08
0.475
0.480
0.475
1520
2024-02-08
152.0K
0.475
-0.005
(-1.0%)
0.475-0.480
2024-02-07
0.480
0.490
0.475
3246
2024-02-07
324.6K
0.480
-0.010
(-2.0%)
0.475-0.490
2024-02-06
0.490
0.490
0.490
1465
2024-02-06
146.5K
0.490
-0.005
(-1.0%)
0.490-0.490
2024-02-05
0.495
0.495
0.485
1223
2024-02-05
122.3K
0.495
+0.005
(1.0%)
0.485-0.495
2024-02-02
0.490
0.500
0.490
170
2024-02-02
17.0K
0.490
-0.005
(-1.0%)
0.490-0.500
2024-02-01
0.495
0.500
0.490
1700
2024-02-01
170.0K
0.495
-0.005
(-1.0%)
0.490-0.500
