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)
0.810
-0.020
(-2.4%)
0.790-0.830
671.5K
SMRT
SMRT HOLDINGS BERHAD
类型: 创业板
代码: 0117
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)
0.810
-0.020
-2.4
6,715
0.830
0.790
SMRT
SMRT HOLDINGS BERHAD
类型：创业板
代码：0117
| 股价 (令吉) | ：0.810 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-2.4 |
| 成交量（'00) | ：6,715 |
| 今日最高 (令吉) | ：0.830 |
| 今日最低 (令吉) | ：0.790 |
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
0.810
0.830
0.790
6715
2024-04-19
671.5K
0.810
-0.020
(-2.4%)
0.790-0.830
2024-04-18
0.830
0.840
0.830
2353
2024-04-18
235.3K
0.830
-0.010
(-1.2%)
0.830-0.840
2024-04-17
0.840
0.845
0.835
1107
2024-04-17
110.7K
0.840
-0.005
(-0.6%)
0.835-0.845
2024-04-16
0.845
0.855
0.840
6829
2024-04-16
682.9K
0.845
-0.015
(-1.7%)
0.840-0.855
2024-04-15
0.860
0.860
0.855
4263
2024-04-15
426.3K
0.860
-0.005
(-0.6%)
0.855-0.860
2024-04-12
0.865
0.865
0.840
7443
2024-04-12
744.3K
0.865
+0.035
(4.2%)
0.840-0.865
2024-04-11
0.830
0.860
0.830
7431
2024-04-11
743.1K
0.830
-0.025
(-2.9%)
0.830-0.860
2024-04-10
0.830
0.860
0.830
7431
2024-04-10
743.1K
0.830
-0.025
(-2.9%)
0.830-0.860
2024-04-09
0.830
0.860
0.830
7431
2024-04-09
743.1K
0.830
-0.025
(-2.9%)
0.830-0.860
2024-04-08
0.855
0.865
0.855
8073
2024-04-08
807.3K
0.855
-0.010
(-1.2%)
0.855-0.865
2024-04-05
0.865
0.875
0.865
1094
2024-04-05
109.4K
0.865
+0.005
(0.6%)
0.865-0.875
2024-04-04
0.860
0.880
0.850
21235
2024-04-04
2.1M
0.860
+0.015
(1.8%)
0.850-0.880
2024-04-03
0.845
0.855
0.830
12007
2024-04-03
1.2M
0.845
+0.010
(1.2%)
0.830-0.855
2024-04-02
0.835
0.845
0.825
18537
2024-04-02
1.9M
0.835
+0.010
(1.2%)
0.825-0.845
2024-04-01
0.825
0.855
0.825
22764
2024-04-01
2.3M
0.825
-0.030
(-3.5%)
0.825-0.855
2024-03-29
0.855
0.860
0.835
24445
2024-03-29
2.4M
0.855
+0.005
(0.6%)
0.835-0.860
2024-03-28
0.850
0.885
0.850
18315
2024-03-28
1.8M
0.850
-0.025
(-2.9%)
0.850-0.885
2024-03-27
0.850
0.885
0.850
18315
2024-03-27
1.8M
0.850
-0.025
(-2.9%)
0.850-0.885
2024-03-26
0.875
0.895
0.875
10242
2024-03-26
1.0M
0.875
-0.025
(-2.8%)
0.875-0.895
2024-03-25
0.900
0.900
0.885
3095
2024-03-25
309.5K
0.900
+0.005
(0.6%)
0.885-0.900
2024-03-22
0.895
0.910
0.885
11318
2024-03-22
1.1M
0.895
-0.015
(-1.6%)
0.885-0.910
2024-03-21
0.910
0.925
0.900
7688
2024-03-21
768.8K
0.910
-0.005
(-0.6%)
0.900-0.925
2024-03-20
0.915
0.920
0.895
13658
2024-03-20
1.4M
0.915
+0.020
(2.2%)
0.895-0.920
2024-03-19
0.895
0.900
0.880
7174
2024-03-19
717.4K
0.895
+0.010
(1.1%)
0.880-0.900
2024-03-18
0.885
0.895
0.885
7303
2024-03-18
730.3K
0.885
-0.005
(-0.6%)
0.885-0.895
2024-03-15
0.890
0.915
0.890
7299
2024-03-15
729.9K
0.890
-0.025
(-2.7%)
0.890-0.915
2024-03-14
0.915
0.920
0.895
7862
2024-03-14
786.2K
0.915
+0.020
(2.2%)
0.895-0.920
2024-03-13
0.895
0.905
0.890
8919
2024-03-13
891.9K
0.895
-0.010
(-1.1%)
0.890-0.905
2024-03-12
0.905
0.910
0.900
9821
2024-03-12
982.1K
0.905
-0.005
(-0.6%)
0.900-0.910
2024-03-11
0.910
0.935
0.910
12174
2024-03-11
1.2M
0.910
-0.020
(-2.1%)
0.910-0.935
2024-03-08
0.930
0.945
0.925
24731
2024-03-08
2.5M
0.930
-0.005
(-0.5%)
0.925-0.945
2024-03-07
0.935
0.945
0.930
6774
2024-03-07
677.4K
0.935
-0.005
(-0.5%)
0.930-0.945
2024-03-06
0.940
0.955
0.930
18791
2024-03-06
1.9M
0.940
-0.010
(-1.1%)
0.930-0.955
2024-03-05
0.950
0.960
0.900
31290
2024-03-05
3.1M
0.950
+0.045
(5.0%)
0.900-0.960
2024-03-04
0.905
0.910
0.875
28346
2024-03-04
2.8M
0.905
+0.015
(1.7%)
0.875-0.910
2024-03-01
0.890
0.910
0.880
10580
2024-03-01
1.1M
0.890
-0.010
(-1.1%)
0.880-0.910
2024-02-29
0.900
0.920
0.885
15115
2024-02-29
1.5M
0.900
-0.020
(-2.2%)
0.885-0.920
2024-02-28
0.920
0.940
0.920
14321
2024-02-28
1.4M
0.920
-0.020
(-2.1%)
0.920-0.940
2024-02-27
0.940
0.960
0.920
17907
2024-02-27
1.8M
0.940
+0.010
(1.1%)
0.920-0.960
2024-02-26
0.930
0.940
0.930
3986
2024-02-26
398.6K
0.930
-0.005
(-0.5%)
0.930-0.940
2024-02-23
0.935
0.955
0.925
12446
2024-02-23
1.2M
0.935
-0.015
(-1.6%)
0.925-0.955
2024-02-22
0.950
0.955
0.930
16361
2024-02-22
1.6M
0.950
+0.010
(1.1%)
0.930-0.955
2024-02-21
0.940
0.965
0.940
7045
2024-02-21
704.5K
0.940
-0.025
(-2.6%)
0.940-0.965
2024-02-20
0.965
0.975
0.945
24048
2024-02-20
2.4M
0.965
+0.015
(1.6%)
0.945-0.975
2024-02-19
0.950
0.975
0.930
12715
2024-02-19
1.3M
0.950
-0.020
(-2.1%)
0.930-0.975
2024-02-16
0.970
0.980
0.950
26228
2024-02-16
2.6M
0.970
+0.010
(1.0%)
0.950-0.980
2024-02-15
0.960
0.975
0.955
22784
2024-02-15
2.3M
0.960
-0.015
(-1.5%)
0.955-0.975
2024-02-14
0.975
0.985
0.905
41358
2024-02-14
4.1M
0.975
+0.055
(6.0%)
0.905-0.985
2024-02-13
0.920
0.925
0.910
6521
2024-02-13
652.1K
0.920
+0.010
(1.1%)
0.910-0.925
2024-02-12
0.910
0.930
0.900
13162
2024-02-12
1.3M
0.910
-0.010
(-1.1%)
0.900-0.930
2024-02-09
0.910
0.930
0.900
13162
2024-02-09
1.3M
0.910
-0.010
(-1.1%)
0.900-0.930
2024-02-08
0.920
0.920
0.885
19281
2024-02-08
1.9M
0.920
+0.030
(3.4%)
0.885-0.920
2024-02-07
0.890
0.915
0.880
13680
2024-02-07
1.4M
0.890
-0.020
(-2.2%)
0.880-0.915
2024-02-06
0.910
0.910
0.880
15082
2024-02-06
1.5M
0.910
+0.025
(2.8%)
0.880-0.910
2024-02-05
0.885
0.885
0.865
15824
2024-02-05
1.6M
0.885
+0.020
(2.3%)
0.865-0.885
2024-02-02
0.865
0.900
0.860
16395
2024-02-02
1.6M
0.865
-0.025
(-2.8%)
0.860-0.900
2024-02-01
0.890
0.900
0.860
18541
2024-02-01
1.9M
0.890
+0.030
(3.5%)
0.860-0.900
