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:2022-01-28 08:25:45
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)
3.130
-0.130
-4.0
55,799
3.220
3.120
3.130
-0.130
 (-4.0%)
3.120-3.220
5.6M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-01-28
3.130
3.220
3.120
55799
2022-01-28
5.6M
3.130
-0.130
  (-4.0%)
3.120-3.220
2022-01-27
3.130
3.220
3.120
55799
2022-01-27
5.6M
3.130
-0.130
  (-4.0%)
3.120-3.220
2022-01-26
3.260
3.270
3.160
68817
2022-01-26
6.9M
3.260
+0.080
  (2.5%)
3.160-3.270
2022-01-25
3.180
3.240
3.110
56798
2022-01-25
5.7M
3.180
-0.040
  (-1.2%)
3.110-3.240
2022-01-24
3.220
3.280
3.060
86482
2022-01-24
8.6M
3.220
+0.060
  (1.9%)
3.060-3.280
2022-01-21
3.160
3.230
3.110
118734
2022-01-21
11.9M
3.160
-0.100
  (-3.1%)
3.110-3.230
2022-01-20
3.260
3.300
3.090
163010
2022-01-20
16.3M
3.260
+0.080
  (2.5%)
3.090-3.300
2022-01-19
3.180
3.330
3.140
176608
2022-01-19
17.7M
3.180
-0.240
  (-7.0%)
3.140-3.330
2022-01-18
3.420
3.460
3.260
139888
2022-01-18
14.0M
3.420
+0.020
  (0.6%)
3.260-3.460
2022-01-17
3.420
3.460
3.260
139888
2022-01-17
14.0M
3.420
+0.020
  (0.6%)
3.260-3.460
2022-01-14
3.400
3.570
3.280
352307
2022-01-14
35.2M
3.400
-0.230
  (-6.3%)
3.280-3.570
2022-01-13
3.630
3.730
3.600
88467
2022-01-13
8.8M
3.630
-0.060
  (-1.6%)
3.600-3.730
2022-01-12
3.690
3.750
3.660
57386
2022-01-12
5.7M
3.690
+0.020
  (0.5%)
3.660-3.750
2022-01-11
3.670
3.830
3.570
142761
2022-01-11
14.3M
3.670
-0.100
  (-2.6%)
3.570-3.830
2022-01-10
3.770
4.060
3.710
96863
2022-01-10
9.7M
3.770
-0.290
  (-7.1%)
3.710-4.060
2022-01-07
4.060
4.080
4.020
12727
2022-01-07
1.3M
4.060
-0.010
  (-0.2%)
4.020-4.080
2022-01-06
4.070
4.090
4.010
25735
2022-01-06
2.6M
4.070
-0.060
  (-1.4%)
4.010-4.090
2022-01-05
4.130
4.220
4.080
31217
2022-01-05
3.1M
4.130
-0.050
  (-1.2%)
4.080-4.220
2022-01-04
4.180
4.200
4.030
52144
2022-01-04
5.2M
4.180
+0.170
  (4.2%)
4.030-4.200
2022-01-03
4.010
4.080
4.000
12759
2022-01-03
1.3M
4.010
+0.010
  (0.2%)
4.000-4.080
2021-12-31
4.000
4.110
3.990
28542
2021-12-31
2.9M
4.000
-0.060
  (-1.5%)
3.990-4.110
2021-12-30
4.060
4.140
3.940
45988
2021-12-30
4.6M
4.060
+0.080
  (2.0%)
3.940-4.140
2021-12-29
3.980
3.980
3.900
13570
2021-12-29
1.4M
3.980
+0.080
  (2.0%)
3.900-3.980
2021-12-28
3.900
3.970
3.890
18099
2021-12-28
1.8M
3.900
+0.010
  (0.3%)
3.890-3.970
2021-12-27
3.890
3.940
3.880
8738
2021-12-27
873.8K
3.890
-0.010
  (-0.3%)
3.880-3.940
2021-12-24
3.900
3.910
3.830
7344
2021-12-24
734.4K
3.900
+0.060
  (1.6%)
3.830-3.910
2021-12-23
3.840
3.920
3.820
18646
2021-12-23
1.9M
3.840
-0.040
  (-1.0%)
3.820-3.920
2021-12-22
3.880
3.950
3.790
28999
2021-12-22
2.9M
3.880
-0.020
  (-0.5%)
3.790-3.950
2021-12-21
3.900
3.910
3.840
21488
2021-12-21
2.1M
3.900
+0.050
  (1.3%)
3.840-3.910
2021-12-20
3.850
3.900
3.850
22960
2021-12-20
2.3M
3.850
-0.010
  (-0.3%)
3.850-3.900
2021-12-17
3.860
3.920
3.850
27948
2021-12-17
2.8M
3.860
-0.030
  (-0.8%)
3.850-3.920
2021-12-16
3.890
3.900
3.800
77626
2021-12-16
7.8M
3.890
+0.120
  (3.2%)
3.800-3.900
2021-12-15
3.770
3.840
3.750
39101
2021-12-15
3.9M
3.770
-
3.750-3.840
2021-12-14
3.770
3.820
3.760
40924
2021-12-14
4.1M
3.770
+0.010
  (0.3%)
3.760-3.820
2021-12-13
3.760
3.850
3.760
28412
2021-12-13
2.8M
3.760
-0.030
  (-0.8%)
3.760-3.850
2021-12-10
3.790
3.820
3.760
27955
2021-12-10
2.8M
3.790
-0.020
  (-0.5%)
3.760-3.820
2021-12-09
3.810
3.850
3.750
21258
2021-12-09
2.1M
3.810
-
3.750-3.850
2021-12-08
3.810
3.860
3.770
66782
2021-12-08
6.7M
3.810
+0.080
  (2.1%)
3.770-3.860
2021-12-07
3.730
3.760
3.660
35870
2021-12-07
3.6M
3.730
+0.100
  (2.8%)
3.660-3.760
2021-12-06
3.630
3.710
3.610
52755
2021-12-06
5.3M
3.630
-0.030
  (-0.8%)
3.610-3.710
2021-12-02
3.660
3.740
3.560
140913
2021-12-02
14.1M
3.660
-0.050
  (-1.4%)
3.560-3.740
2021-12-01
3.710
3.860
3.650
80164
2021-12-01
8.0M
3.710
-0.050
  (-1.3%)
3.650-3.860
2021-11-30
3.760
3.870
3.680
70621
2021-11-30
7.1M
3.760
+0.090
  (2.5%)
3.680-3.870
2021-11-29
3.670
3.740
3.560
102431
2021-11-29
10.2M
3.670
-0.080
  (-2.1%)
3.560-3.740
2021-11-26
3.750
3.800
3.700
49241
2021-11-26
4.9M
3.750
-0.010
  (-0.3%)
3.700-3.800
2021-11-25
3.760
3.780
3.730
34520
2021-11-25
3.5M
3.760
+0.010
  (0.3%)
3.730-3.780
2021-11-24
3.750
3.860
3.700
60791
2021-11-24
6.1M
3.750
-0.080
  (-2.1%)
3.700-3.860
2021-11-23
3.830
3.880
3.760
32732
2021-11-23
3.3M
3.830
+0.070
  (1.9%)
3.760-3.880
2021-11-22
3.760
3.800
3.740
30001
2021-11-22
3.0M
3.760
-0.040
  (-1.1%)
3.740-3.800
2021-11-19
3.800
3.820
3.740
27920
2021-11-19
2.8M
3.800
+0.050
  (1.3%)
3.740-3.820
2021-11-18
3.750
3.800
3.700
29803
2021-11-18
3.0M
3.750
-0.040
  (-1.1%)
3.700-3.800
2021-11-17
3.790
3.860
3.740
26620
2021-11-17
2.7M
3.790
+0.010
  (0.3%)
3.740-3.860
2021-11-16
3.780
3.880
3.770
31806
2021-11-16
3.2M
3.780
-0.070
  (-1.8%)
3.770-3.880
2021-11-15
3.850
3.970
3.820
32688
2021-11-15
3.3M
3.850
-0.080
  (-2.0%)
3.820-3.970
2021-11-12
3.930
3.930
3.850
46285
2021-11-12
4.6M
3.930
+0.080
  (2.1%)
3.850-3.930
2021-11-11
3.850
3.900
3.820
39114
2021-11-11
3.9M
3.850
-0.050
  (-1.3%)
3.820-3.900
2021-11-10
3.900
3.970
3.870
49814
2021-11-10
5.0M
3.900
-0.050
  (-1.3%)
3.870-3.970
2021-11-09
3.950
4.020
3.850
48697
2021-11-09
4.9M
3.950
+0.010
  (0.2%)
3.850-4.020
2021-11-08
3.940
4.050
3.920
65727
2021-11-08
6.6M
3.940
-0.040
  (-1.0%)
3.920-4.050
2021-11-05
3.980
4.000
3.850
84369
2021-11-05
8.4M
3.980
+0.160
  (4.2%)
3.850-4.000
2021-11-03
3.820
3.880
3.780
26801
2021-11-03
2.7M
3.820
-0.030
  (-0.8%)
3.780-3.880
2021-11-02
3.850
3.880
3.740
38556
2021-11-02
3.9M
3.850
+0.110
  (2.9%)
3.740-3.880
2021-11-01
3.740
3.840
3.720
18417
2021-11-01
1.8M
3.740
-0.070
  (-1.8%)
3.720-3.840
分享到:

相关新闻