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)
0.860
-0.020
(-2.3%)
0.860-0.885
576.5K
JFTECH
JF TECHNOLOGY BERHAD
类型: 创业板
代码: 0146
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)
0.860
-0.020
-2.3
5,765
0.885
0.860
JFTECH
JF TECHNOLOGY BERHAD
类型：创业板
代码：0146
| 股价 (令吉) | ：0.860 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-2.3 |
| 成交量（'00) | ：5,765 |
| 今日最高 (令吉) | ：0.885 |
| 今日最低 (令吉) | ：0.860 |
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
0.860
0.885
0.860
5765
2024-04-25
576.5K
0.860
-0.020
(-2.3%)
0.860-0.885
2024-04-24
0.880
0.880
0.855
13622
2024-04-24
1.4M
0.880
+0.020
(2.3%)
0.855-0.880
2024-04-23
0.860
0.865
0.850
3439
2024-04-23
343.9K
0.860
+0.010
(1.2%)
0.850-0.865
2024-04-22
0.850
0.860
0.840
8373
2024-04-22
837.3K
0.850
-
0.840-0.860
2024-04-19
0.850
0.875
0.840
12993
2024-04-19
1.3M
0.850
-0.015
(-1.7%)
0.840-0.875
2024-04-18
0.865
0.870
0.860
4595
2024-04-18
459.5K
0.865
+0.005
(0.6%)
0.860-0.870
2024-04-17
0.860
0.870
0.855
13771
2024-04-17
1.4M
0.860
+0.005
(0.6%)
0.855-0.870
2024-04-16
0.855
0.875
0.855
8537
2024-04-16
853.7K
0.855
-0.025
(-2.8%)
0.855-0.875
2024-04-15
0.880
0.895
0.870
7990
2024-04-15
799.0K
0.880
-0.015
(-1.7%)
0.870-0.895
2024-04-12
0.895
0.905
0.870
18625
2024-04-12
1.9M
0.895
+0.025
(2.9%)
0.870-0.905
2024-04-11
0.870
0.880
0.860
7343
2024-04-11
734.3K
0.870
+0.010
(1.2%)
0.860-0.880
2024-04-10
0.870
0.880
0.860
7343
2024-04-10
734.3K
0.870
+0.010
(1.2%)
0.860-0.880
2024-04-09
0.870
0.880
0.860
7343
2024-04-09
734.3K
0.870
+0.010
(1.2%)
0.860-0.880
2024-04-08
0.860
0.885
0.855
19623
2024-04-08
2.0M
0.860
-0.020
(-2.3%)
0.855-0.885
2024-04-05
0.880
0.890
0.870
9664
2024-04-05
966.4K
0.880
-0.010
(-1.1%)
0.870-0.890
2024-04-04
0.890
0.900
0.885
6981
2024-04-04
698.1K
0.890
-
0.885-0.900
2024-04-03
0.890
0.895
0.880
5404
2024-04-03
540.4K
0.890
-0.005
(-0.6%)
0.880-0.895
2024-04-02
0.895
0.905
0.890
5622
2024-04-02
562.2K
0.895
-0.005
(-0.6%)
0.890-0.905
2024-04-01
0.900
0.910
0.890
12182
2024-04-01
1.2M
0.900
+0.010
(1.1%)
0.890-0.910
2024-03-29
0.890
0.915
0.885
11165
2024-03-29
1.1M
0.890
-0.015
(-1.7%)
0.885-0.915
2024-03-28
0.905
0.910
0.875
13656
2024-03-28
1.4M
0.905
-
0.875-0.910
2024-03-27
0.905
0.910
0.875
13656
2024-03-27
1.4M
0.905
-
0.875-0.910
2024-03-26
0.905
0.955
0.900
26069
2024-03-26
2.6M
0.905
-0.045
(-4.7%)
0.900-0.955
2024-03-25
0.950
0.970
0.945
11463
2024-03-25
1.1M
0.950
-0.010
(-1.0%)
0.945-0.970
2024-03-22
0.960
0.975
0.955
10609
2024-03-22
1.1M
0.960
-0.005
(-0.5%)
0.955-0.975
2024-03-21
0.965
0.980
0.940
15283
2024-03-21
1.5M
0.965
+0.020
(2.1%)
0.940-0.980
2024-03-20
0.945
0.955
0.935
6726
2024-03-20
672.6K
0.945
-0.005
(-0.5%)
0.935-0.955
2024-03-19
0.950
0.970
0.940
5621
2024-03-19
562.1K
0.950
-0.010
(-1.0%)
0.940-0.970
2024-03-18
0.960
0.970
0.925
21626
2024-03-18
2.2M
0.960
+0.035
(3.8%)
0.925-0.970
2024-03-15
0.925
0.955
0.920
11750
2024-03-15
1.2M
0.925
-0.025
(-2.6%)
0.920-0.955
2024-03-14
0.950
0.960
0.945
21379
2024-03-14
2.1M
0.950
+0.010
(1.1%)
0.945-0.960
2024-03-13
0.940
0.950
0.850
43756
2024-03-13
4.4M
0.940
+0.090
(10.6%)
0.850-0.950
2024-03-12
0.850
0.855
0.845
4829
2024-03-12
482.9K
0.850
-0.010
(-1.2%)
0.845-0.855
2024-03-11
0.860
0.860
0.840
3826
2024-03-11
382.6K
0.860
+0.015
(1.8%)
0.840-0.860
2024-03-08
0.845
0.850
0.835
1193
2024-03-08
119.3K
0.845
-
0.835-0.850
2024-03-07
0.845
0.850
0.835
3831
2024-03-07
383.1K
0.845
+0.005
(0.6%)
0.835-0.850
2024-03-06
0.840
0.860
0.840
2020
2024-03-06
202.0K
0.840
-
0.840-0.860
2024-03-05
0.840
0.855
0.840
4477
2024-03-05
447.7K
0.840
-0.020
(-2.3%)
0.840-0.855
2024-03-04
0.860
0.870
0.850
3417
2024-03-04
341.7K
0.860
-0.010
(-1.1%)
0.850-0.870
2024-03-01
0.870
0.875
0.850
3994
2024-03-01
399.4K
0.870
-0.005
(-0.6%)
0.850-0.875
2024-02-29
0.875
0.880
0.860
6253
2024-02-29
625.3K
0.875
-
0.860-0.880
2024-02-28
0.875
0.895
0.875
5786
2024-02-28
578.6K
0.875
-0.020
(-2.2%)
0.875-0.895
2024-02-27
0.895
0.915
0.885
4128
2024-02-27
412.8K
0.895
-0.015
(-1.6%)
0.885-0.915
2024-02-26
0.910
0.920
0.885
8989
2024-02-26
898.9K
0.910
-0.010
(-1.1%)
0.885-0.920
2024-02-23
0.920
0.945
0.915
10398
2024-02-23
1.0M
0.920
-0.010
(-1.1%)
0.915-0.945
2024-02-22
0.930
0.930
0.875
12614
2024-02-22
1.3M
0.930
+0.050
(5.7%)
0.875-0.930
2024-02-21
0.880
0.890
0.870
6075
2024-02-21
607.5K
0.880
-0.015
(-1.7%)
0.870-0.890
2024-02-20
0.895
0.905
0.885
4885
2024-02-20
488.5K
0.895
-0.010
(-1.1%)
0.885-0.905
2024-02-19
0.905
0.910
0.895
5117
2024-02-19
511.7K
0.905
-
0.895-0.910
2024-02-16
0.905
0.905
0.895
1222
2024-02-16
122.2K
0.905
+0.005
(0.6%)
0.895-0.905
2024-02-15
0.900
0.905
0.875
4553
2024-02-15
455.3K
0.900
+0.020
(2.3%)
0.875-0.905
2024-02-14
0.880
0.905
0.860
12131
2024-02-14
1.2M
0.880
-0.010
(-1.1%)
0.860-0.905
2024-02-13
0.890
0.890
0.860
4797
2024-02-13
479.7K
0.890
+0.030
(3.5%)
0.860-0.890
2024-02-12
0.860
0.860
0.840
1195
2024-02-12
119.5K
0.860
+0.010
(1.2%)
0.840-0.860
2024-02-09
0.860
0.860
0.840
1195
2024-02-09
119.5K
0.860
+0.010
(1.2%)
0.840-0.860
2024-02-08
0.850
0.850
0.840
5482
2024-02-08
548.2K
0.850
+0.005
(0.6%)
0.840-0.850
2024-02-07
0.845
0.855
0.830
3038
2024-02-07
303.8K
0.845
+0.005
(0.6%)
0.830-0.855
2024-02-06
0.840
0.850
0.825
5418
2024-02-06
541.8K
0.840
+0.015
(1.8%)
0.825-0.850
2024-02-05
0.825
0.835
0.815
5636
2024-02-05
563.6K
0.825
-0.010
(-1.2%)
0.815-0.835
2024-02-02
0.835
0.855
0.825
4537
2024-02-02
453.7K
0.835
-0.015
(-1.8%)
0.825-0.855
2024-02-01
0.850
0.870
0.830
9795
2024-02-01
979.5K
0.850
-0.015
(-1.7%)
0.830-0.870
