最新更新:2025-07-14 10:05:25
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)
3.970
+0.040
(+1.02%)
3.930-3.980
75.6K
KGB
KELINGTON GROUP BERHAD
类型: 主板
代码: 0151
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)
3.970
+0.040
+1.02
756
3.980
3.930
KGB
KELINGTON GROUP BERHAD
类型：主板
代码：0151
| 股价 (令吉) | ：3.970 |
| 起/落 (令吉) | ：+0.040 |
| 起/落 (%) | ：+1.02 |
| 成交量（'00) | ：756 |
| 今日最高 (令吉) | ：3.980 |
| 今日最低 (令吉) | ：3.930 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-07-14
3.970
3.980
3.930
756
2025-07-14
75.6K
3.970
+0.040
(+1.02%)
3.930-3.980
2025-07-11
3.930
4.000
3.920
20134
2025-07-11
2.0M
3.930
-0.070
(-1.75%)
3.920-4.000
2025-07-10
4.000
4.010
3.830
56764
2025-07-10
5.7M
4.000
+0.170
(+4.44%)
3.830-4.010
2025-07-09
3.830
3.850
3.700
65822
2025-07-09
6.6M
3.830
+0.120
(+3.24%)
3.700-3.850
2025-07-08
3.710
3.760
3.710
35339
2025-07-08
3.5M
3.710
-0.080
(-2.11%)
3.710-3.760
2025-07-07
3.790
3.820
3.730
9481
2025-07-07
948.1K
3.790
-0.050
(-1.30%)
3.730-3.820
2025-07-04
3.840
3.860
3.780
27867
2025-07-04
2.8M
3.840
+0.040
(+1.05%)
3.780-3.860
2025-07-03
3.800
3.840
3.770
37630
2025-07-03
3.8M
3.800
-
3.770-3.840
2025-07-02
3.800
3.800
3.710
21893
2025-07-02
2.2M
3.800
+0.080
(+2.15%)
3.710-3.800
2025-07-01
3.720
3.750
3.680
37990
2025-07-01
3.8M
3.720
+0.010
(+0.27%)
3.680-3.750
2025-06-30
3.710
3.710
3.620
46626
2025-06-30
4.7M
3.710
+0.060
(+1.64%)
3.620-3.710
2025-06-27
3.680
3.750
3.660
25604
2025-06-27
2.6M
3.680
-0.040
(-1.08%)
3.660-3.750
2025-06-26
3.680
3.750
3.660
25604
2025-06-26
2.6M
3.680
-0.040
(-1.08%)
3.660-3.750
2025-06-25
3.720
3.760
3.510
68384
2025-06-25
6.8M
3.720
+0.170
(+4.79%)
3.510-3.760
2025-06-24
3.550
3.570
3.430
31672
2025-06-24
3.2M
3.550
+0.130
(+3.80%)
3.430-3.570
2025-06-23
3.420
3.480
3.310
14142
2025-06-23
1.4M
3.420
-0.040
(-1.16%)
3.310-3.480
2025-06-20
3.460
3.500
3.420
4351
2025-06-20
435.1K
3.460
-0.030
(-0.86%)
3.420-3.500
2025-06-19
3.490
3.530
3.470
2538
2025-06-19
253.8K
3.490
-0.030
(-0.85%)
3.470-3.530
2025-06-18
3.520
3.550
3.520
8902
2025-06-18
890.2K
3.520
-0.020
(-0.57%)
3.520-3.550
2025-06-17
3.540
3.560
3.460
15878
2025-06-17
1.6M
3.540
+0.020
(+0.57%)
3.460-3.560
2025-06-16
3.520
3.530
3.420
7561
2025-06-16
756.1K
3.520
-
3.420-3.530
2025-06-13
3.520
3.620
3.510
22853
2025-06-13
2.3M
3.520
-0.100
(-2.76%)
3.510-3.620
2025-06-12
3.620
3.650
3.590
32336
2025-06-12
3.2M
3.620
+0.030
(+0.84%)
3.590-3.650
2025-06-11
3.590
3.590
3.510
38589
2025-06-11
3.9M
3.590
+0.070
(+1.99%)
3.510-3.590
2025-06-10
3.520
3.520
3.470
25107
2025-06-10
2.5M
3.520
+0.020
(+0.57%)
3.470-3.520
2025-06-09
3.500
3.520
3.470
15880
2025-06-09
1.6M
3.500
+0.020
(+0.58%)
3.470-3.520
2025-06-06
3.480
3.490
3.440
9421
2025-06-06
942.1K
3.480
+0.010
(+0.29%)
3.440-3.490
2025-06-05
3.470
3.480
3.400
8031
2025-06-05
803.1K
3.470
+0.050
(+1.46%)
3.400-3.480
2025-06-04
3.420
3.460
3.400
9945
2025-06-04
994.5K
3.420
-0.020
(-0.58%)
3.400-3.460
2025-06-03
3.440
3.480
3.420
6154
2025-06-03
615.4K
3.440
-0.010
(-0.29%)
3.420-3.480
2025-06-02
3.450
3.510
3.430
10881
2025-06-02
1.1M
3.450
-0.050
(-1.43%)
3.430-3.510
2025-05-30
3.450
3.510
3.430
10881
2025-05-30
1.1M
3.450
-0.050
(-1.43%)
3.430-3.510
2025-05-29
3.500
3.570
3.390
64717
2025-05-29
6.5M
3.500
+0.100
(+2.94%)
3.390-3.570
2025-05-28
3.400
3.430
3.380
6166
2025-05-28
616.6K
3.400
+0.020
(+0.59%)
3.380-3.430
2025-05-27
3.380
3.400
3.370
954
2025-05-27
95.4K
3.380
-0.020
(-0.59%)
3.370-3.400
2025-05-26
3.400
3.410
3.370
6331
2025-05-26
633.1K
3.400
-
3.370-3.410
2025-05-23
3.400
3.420
3.380
988
2025-05-23
98.8K
3.400
+0.010
(+0.30%)
3.380-3.420
2025-05-22
3.390
3.410
3.360
4988
2025-05-22
498.8K
3.390
-0.030
(-0.88%)
3.360-3.410
2025-05-21
3.420
3.440
3.400
8945
2025-05-21
894.5K
3.420
-0.030
(-0.87%)
3.400-3.440
2025-05-20
3.450
3.460
3.410
13638
2025-05-20
1.4M
3.450
-
3.410-3.460
2025-05-19
3.450
3.470
3.400
15569
2025-05-19
1.6M
3.450
-0.020
(-0.58%)
3.400-3.470
2025-05-16
3.470
3.510
3.450
9448
2025-05-16
944.8K
3.470
-0.040
(-1.14%)
3.450-3.510
2025-05-15
3.510
3.550
3.490
16776
2025-05-15
1.7M
3.510
-0.010
(-0.28%)
3.490-3.550
2025-05-14
3.520
3.520
3.470
18270
2025-05-14
1.8M
3.520
+0.030
(+0.86%)
3.470-3.520
2025-05-13
3.490
3.490
3.420
36021
2025-05-13
3.6M
3.490
+0.090
(+2.65%)
3.420-3.490
2025-05-12
3.400
3.420
3.390
9361
2025-05-12
936.1K
3.400
-0.010
(-0.29%)
3.390-3.420
2025-05-09
3.400
3.420
3.390
9361
2025-05-09
936.1K
3.400
-0.010
(-0.29%)
3.390-3.420
2025-05-08
3.410
3.420
3.380
12659
2025-05-08
1.3M
3.410
-0.010
(-0.29%)
3.380-3.420
2025-05-07
3.420
3.420
3.350
6943
2025-05-07
694.3K
3.420
+0.030
(+0.89%)
3.350-3.420
2025-05-06
3.390
3.410
3.360
5794
2025-05-06
579.4K
3.390
+0.020
(+0.59%)
3.360-3.410
2025-05-05
3.370
3.450
3.360
9424
2025-05-05
942.4K
3.370
-0.030
(-0.88%)
3.360-3.450
2025-05-02
3.400
3.420
3.340
12974
2025-05-02
1.3M
3.400
+0.030
(+0.89%)
3.340-3.420
2025-05-01
3.370
3.370
3.300
15374
2025-05-01
1.5M
3.370
+0.040
(+1.20%)
3.300-3.370
