最新更新:2023-11-29 17:59:01
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)
0.455
-0.005
(-1.1%)
0.455-0.465
305.7K
MGRC
MALAYSIAN GENOMICS RESOURCE CENTRE BERHAD
类型: 创业板
代码: 0155
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)
0.455
-0.005
-1.1
3,057
0.465
0.455
MGRC
MALAYSIAN GENOMICS RESOURCE CENTRE BERHAD
类型：创业板
代码：0155
| 股价 (令吉) | ：0.455 |
| 起/落 (令吉) | ：-0.005 |
| 起/落 (%) | ：-1.1 |
| 成交量（'00) | ：3,057 |
| 今日最高 (令吉) | ：0.465 |
| 今日最低 (令吉) | ：0.455 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-11-29
0.455
0.465
0.455
3057
2023-11-29
305.7K
0.455
-0.005
(-1.1%)
0.455-0.465
2023-11-28
0.460
0.470
0.455
11732
2023-11-28
1.2M
0.460
-0.005
(-1.1%)
0.455-0.470
2023-11-27
0.465
0.465
0.455
1712
2023-11-27
171.2K
0.465
-
0.455-0.465
2023-11-24
0.465
0.465
0.455
4016
2023-11-24
401.6K
0.465
-
0.455-0.465
2023-11-23
0.465
0.475
0.460
11677
2023-11-23
1.2M
0.465
-
0.460-0.475
2023-11-22
0.465
0.465
0.455
5406
2023-11-22
540.6K
0.465
-
0.455-0.465
2023-11-21
0.465
0.465
0.455
10352
2023-11-21
1.0M
0.465
-
0.455-0.465
2023-11-20
0.465
0.470
0.450
7791
2023-11-20
779.1K
0.465
-0.005
(-1.1%)
0.450-0.470
2023-11-17
0.470
0.470
0.465
7414
2023-11-17
741.4K
0.470
+0.005
(1.1%)
0.465-0.470
2023-11-16
0.465
0.470
0.455
16758
2023-11-16
1.7M
0.465
-
0.455-0.470
2023-11-15
0.465
0.470
0.455
2581
2023-11-15
258.1K
0.465
-
0.455-0.470
2023-11-14
0.465
0.480
0.460
4445
2023-11-14
444.5K
0.465
-0.005
(-1.1%)
0.460-0.480
2023-11-13
0.470
0.480
0.460
17816
2023-11-13
1.8M
0.470
-0.005
(-1.1%)
0.460-0.480
2023-11-10
0.470
0.480
0.460
17816
2023-11-10
1.8M
0.470
-0.005
(-1.1%)
0.460-0.480
2023-11-09
0.475
0.490
0.470
10063
2023-11-09
1.0M
0.475
-0.005
(-1.0%)
0.470-0.490
2023-11-08
0.480
0.485
0.470
11078
2023-11-08
1.1M
0.480
+0.005
(1.1%)
0.470-0.485
2023-11-07
0.475
0.475
0.455
20365
2023-11-07
2.0M
0.475
+0.020
(4.4%)
0.455-0.475
2023-11-06
0.455
0.470
0.455
11065
2023-11-06
1.1M
0.455
-
0.455-0.470
2023-11-03
0.455
0.460
0.445
9331
2023-11-03
933.1K
0.455
+0.005
(1.1%)
0.445-0.460
2023-11-02
0.450
0.465
0.445
17706
2023-11-02
1.8M
0.450
-0.010
(-2.2%)
0.445-0.465
2023-11-01
0.460
0.465
0.450
4295
2023-11-01
429.5K
0.460
-
0.450-0.465
2023-10-31
0.460
0.470
0.450
7055
2023-10-31
705.5K
0.460
-
0.450-0.470
2023-10-30
0.460
0.495
0.460
20327
2023-10-30
2.0M
0.460
-0.035
(-7.1%)
0.460-0.495
2023-10-27
0.495
0.500
0.485
10910
2023-10-27
1.1M
0.495
-0.005
(-1.0%)
0.485-0.500
2023-10-26
0.500
0.500
0.490
2570
2023-10-26
257.0K
0.500
-0.005
(-1.0%)
0.490-0.500
2023-10-25
0.505
0.525
0.490
50532
2023-10-25
5.1M
0.505
+0.005
(1.0%)
0.490-0.525
2023-10-24
0.500
0.505
0.495
23971
2023-10-24
2.4M
0.500
-
0.495-0.505
2023-10-23
0.500
0.505
0.495
5419
2023-10-23
541.9K
0.500
-
0.495-0.505
2023-10-20
0.500
0.505
0.490
5283
2023-10-20
528.3K
0.500
-
0.490-0.505
2023-10-19
0.500
0.510
0.495
11605
2023-10-19
1.2M
0.500
+0.005
(1.0%)
0.495-0.510
2023-10-18
0.495
0.510
0.490
7444
2023-10-18
744.4K
0.495
-0.010
(-2.0%)
0.490-0.510
2023-10-17
0.505
0.510
0.500
7341
2023-10-17
734.1K
0.505
+0.010
(2.0%)
0.500-0.510
2023-10-16
0.495
0.500
0.495
6107
2023-10-16
610.7K
0.495
-0.005
(-1.0%)
0.495-0.500
2023-10-13
0.500
0.500
0.485
4608
2023-10-13
460.8K
0.500
+0.010
(2.0%)
0.485-0.500
2023-10-12
0.490
0.490
0.475
2947
2023-10-12
294.7K
0.490
+0.005
(1.0%)
0.475-0.490
2023-10-11
0.485
0.485
0.480
8382
2023-10-11
838.2K
0.485
-
0.480-0.485
2023-10-10
0.485
0.485
0.475
3656
2023-10-10
365.6K
0.485
-
0.475-0.485
2023-10-09
0.485
0.485
0.475
11404
2023-10-09
1.1M
0.485
-
0.475-0.485
2023-10-06
0.485
0.485
0.480
983
2023-10-06
98.3K
0.485
+0.005
(1.0%)
0.480-0.485
2023-10-05
0.480
0.485
0.470
1726
2023-10-05
172.6K
0.480
-0.005
(-1.0%)
0.470-0.485
2023-10-04
0.485
0.485
0.475
8047
2023-10-04
804.7K
0.485
+0.005
(1.0%)
0.475-0.485
2023-10-03
0.480
0.490
0.470
3152
2023-10-03
315.2K
0.480
-
0.470-0.490
2023-10-02
0.480
0.490
0.470
9869
2023-10-02
986.9K
0.480
+0.010
(2.1%)
0.470-0.490
2023-09-29
0.470
0.505
0.470
11521
2023-09-29
1.2M
0.470
-0.030
(-6.0%)
0.470-0.505
2023-09-28
0.500
0.505
0.490
8407
2023-09-28
840.7K
0.500
+0.005
(1.0%)
0.490-0.505
2023-09-27
0.500
0.505
0.490
8407
2023-09-27
840.7K
0.500
+0.005
(1.0%)
0.490-0.505
2023-09-26
0.495
0.510
0.490
11548
2023-09-26
1.2M
0.495
-0.010
(-2.0%)
0.490-0.510
2023-09-25
0.505
0.515
0.495
4602
2023-09-25
460.2K
0.505
-0.005
(-1.0%)
0.495-0.515
2023-09-22
0.510
0.510
0.500
1550
2023-09-22
155.0K
0.510
+0.010
(2.0%)
0.500-0.510
2023-09-21
0.500
0.510
0.490
11886
2023-09-21
1.2M
0.500
-0.010
(-2.0%)
0.490-0.510
2023-09-20
0.510
0.520
0.490
6769
2023-09-20
676.9K
0.510
-0.010
(-1.9%)
0.490-0.520
2023-09-19
0.520
0.520
0.505
14091
2023-09-19
1.4M
0.520
+0.005
(1.0%)
0.505-0.520
2023-09-18
0.515
0.515
0.470
55982
2023-09-18
5.6M
0.515
+0.035
(7.3%)
0.470-0.515
2023-09-15
0.480
0.490
0.465
7987
2023-09-15
798.7K
0.480
+0.015
(3.2%)
0.465-0.490
2023-09-14
0.465
0.475
0.450
12772
2023-09-14
1.3M
0.465
-0.005
(-1.1%)
0.450-0.475
2023-09-13
0.470
0.480
0.450
7676
2023-09-13
767.6K
0.470
-
0.450-0.480
2023-09-12
0.470
0.490
0.470
6594
2023-09-12
659.4K
0.470
-0.020
(-4.1%)
0.470-0.490
2023-09-11
0.490
0.505
0.480
15429
2023-09-11
1.5M
0.490
+0.005
(1.0%)
0.480-0.505
2023-09-08
0.485
0.500
0.475
8838
2023-09-08
883.8K
0.485
-0.015
(-3.0%)
0.475-0.500
2023-09-07
0.500
0.515
0.485
12592
2023-09-07
1.3M
0.500
-
0.485-0.515
2023-09-06
0.500
0.520
0.485
18461
2023-09-06
1.8M
0.500
-0.020
(-3.9%)
0.485-0.520
2023-09-05
0.520
0.535
0.500
58977
2023-09-05
5.9M
0.520
+0.025
(5.0%)
0.500-0.535
2023-09-04
0.495
0.495
0.445
50552
2023-09-04
5.1M
0.495
+0.050
(11.2%)
0.445-0.495
2023-09-01
0.445
0.445
0.435
7053
2023-09-01
705.3K
0.445
+0.020
(4.7%)
0.435-0.445
