最新更新:2024-07-26 17:55:26
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)
0.815
-0.005
(-0.6%)
0.810-0.825
633.2K
FOCUSP
FOCUS POINT HOLDINGS BERHAD
类型: 创业板
代码: 0157
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)
0.815
-0.005
-0.6
6,332
0.825
0.810
FOCUSP
FOCUS POINT HOLDINGS BERHAD
类型：创业板
代码：0157
| 股价 (令吉) | ：0.815 |
| 起/落 (令吉) | ：-0.005 |
| 起/落 (%) | ：-0.6 |
| 成交量（'00) | ：6,332 |
| 今日最高 (令吉) | ：0.825 |
| 今日最低 (令吉) | ：0.810 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-07-26
0.815
0.825
0.810
6332
2024-07-26
633.2K
0.815
-0.005
(-0.6%)
0.810-0.825
2024-07-25
0.820
0.825
0.815
7928
2024-07-25
792.8K
0.820
-
0.815-0.825
2024-07-24
0.820
0.825
0.810
9012
2024-07-24
901.2K
0.820
-
0.810-0.825
2024-07-23
0.820
0.830
0.820
9301
2024-07-23
930.1K
0.820
-0.010
(-1.2%)
0.820-0.830
2024-07-22
0.830
0.845
0.815
23021
2024-07-22
2.3M
0.830
-0.015
(-1.8%)
0.815-0.845
2024-07-19
0.845
0.855
0.840
11436
2024-07-19
1.1M
0.845
-
0.840-0.855
2024-07-18
0.845
0.870
0.840
21255
2024-07-18
2.1M
0.845
-0.005
(-0.6%)
0.840-0.870
2024-07-17
0.850
0.865
0.835
39525
2024-07-17
4.0M
0.850
+0.015
(1.8%)
0.835-0.865
2024-07-16
0.835
0.845
0.835
8404
2024-07-16
840.4K
0.835
-
0.835-0.845
2024-07-15
0.835
0.840
0.830
5620
2024-07-15
562.0K
0.835
-0.005
(-0.6%)
0.830-0.840
2024-07-12
0.840
0.840
0.825
5043
2024-07-12
504.3K
0.840
+0.005
(0.6%)
0.825-0.840
2024-07-11
0.835
0.845
0.830
9353
2024-07-11
935.3K
0.835
-0.010
(-1.2%)
0.830-0.845
2024-07-10
0.845
0.855
0.835
16552
2024-07-10
1.7M
0.845
-
0.835-0.855
2024-07-09
0.845
0.850
0.835
31183
2024-07-09
3.1M
0.845
+0.010
(1.2%)
0.835-0.850
2024-07-08
0.835
0.840
0.825
21253
2024-07-08
2.1M
0.835
+0.015
(1.8%)
0.825-0.840
2024-07-05
0.835
0.840
0.825
21253
2024-07-05
2.1M
0.835
+0.015
(1.8%)
0.825-0.840
2024-07-04
0.820
0.825
0.815
9043
2024-07-04
904.3K
0.820
+0.005
(0.6%)
0.815-0.825
2024-07-03
0.815
0.825
0.810
5488
2024-07-03
548.8K
0.815
-0.005
(-0.6%)
0.810-0.825
2024-07-02
0.820
0.825
0.815
3548
2024-07-02
354.8K
0.820
+0.005
(0.6%)
0.815-0.825
2024-07-01
0.815
0.825
0.815
2719
2024-07-01
271.9K
0.815
-0.005
(-0.6%)
0.815-0.825
2024-06-28
0.820
0.825
0.810
18825
2024-06-28
1.9M
0.820
+0.010
(1.2%)
0.810-0.825
2024-06-27
0.810
0.815
0.795
10560
2024-06-27
1.1M
0.810
+0.005
(0.6%)
0.795-0.815
2024-06-26
0.805
0.815
0.800
5382
2024-06-26
538.2K
0.805
+0.005
(0.6%)
0.800-0.815
2024-06-25
0.800
0.825
0.790
11759
2024-06-25
1.2M
0.800
-0.025
(-3.0%)
0.790-0.825
2024-06-24
0.825
0.825
0.805
17571
2024-06-24
1.8M
0.825
-
0.805-0.825
2024-06-21
0.825
0.830
0.815
7367
2024-06-21
736.7K
0.825
-
0.815-0.830
2024-06-20
0.825
0.845
0.815
15326
2024-06-20
1.5M
0.825
-0.010
(-1.2%)
0.815-0.845
2024-06-19
0.835
0.845
0.830
35049
2024-06-19
3.5M
0.835
-
0.830-0.845
2024-06-18
0.835
0.845
0.830
25158
2024-06-18
2.5M
0.835
+0.010
(1.2%)
0.830-0.845
2024-06-17
0.825
0.830
0.820
12063
2024-06-17
1.2M
0.825
-
0.820-0.830
2024-06-14
0.825
0.830
0.820
12063
2024-06-14
1.2M
0.825
-
0.820-0.830
2024-06-13
0.825
0.845
0.815
26658
2024-06-13
2.7M
0.825
+0.010
(1.2%)
0.815-0.845
2024-06-12
0.815
0.830
0.810
24689
2024-06-12
2.5M
0.815
-0.005
(-0.6%)
0.810-0.830
2024-06-11
0.820
0.820
0.810
12161
2024-06-11
1.2M
0.820
-
0.810-0.820
2024-06-10
0.820
0.820
0.805
19221
2024-06-10
1.9M
0.820
+0.015
(1.9%)
0.805-0.820
2024-06-07
0.805
0.830
0.805
18536
2024-06-07
1.9M
0.805
-0.018
(-2.2%)
0.805-0.830
2024-06-06
0.840
0.840
0.815
55507
2024-06-06
5.6M
0.840
+0.020
(2.4%)
0.815-0.840
2024-06-05
0.820
0.825
0.815
12863
2024-06-05
1.3M
0.820
-
0.815-0.825
2024-06-04
0.820
0.825
0.815
11817
2024-06-04
1.2M
0.820
+0.015
(1.9%)
0.815-0.825
2024-06-03
0.805
0.830
0.800
17332
2024-06-03
1.7M
0.805
-0.025
(-3.0%)
0.800-0.830
2024-05-31
0.805
0.830
0.800
17332
2024-05-31
1.7M
0.805
-0.025
(-3.0%)
0.800-0.830
2024-05-30
0.830
0.840
0.820
10433
2024-05-30
1.0M
0.830
-0.005
(-0.6%)
0.820-0.840
2024-05-29
0.835
0.845
0.825
17002
2024-05-29
1.7M
0.835
-0.010
(-1.2%)
0.825-0.845
2024-05-28
0.845
0.875
0.835
50083
2024-05-28
5.0M
0.845
-
0.835-0.875
2024-05-27
0.845
0.850
0.825
42789
2024-05-27
4.3M
0.845
+0.030
(3.7%)
0.825-0.850
2024-05-24
0.815
0.825
0.780
42221
2024-05-24
4.2M
0.815
-0.010
(-1.2%)
0.780-0.825
2024-05-23
0.825
0.845
0.825
10754
2024-05-23
1.1M
0.825
-0.020
(-2.4%)
0.825-0.845
2024-05-22
0.845
0.845
0.825
12147
2024-05-22
1.2M
0.845
-
0.825-0.845
2024-05-21
0.845
0.845
0.825
12147
2024-05-21
1.2M
0.845
-
0.825-0.845
2024-05-20
0.845
0.850
0.835
17568
2024-05-20
1.8M
0.845
+0.010
(1.2%)
0.835-0.850
2024-05-17
0.835
0.835
0.800
16684
2024-05-17
1.7M
0.835
+0.015
(1.8%)
0.800-0.835
2024-05-16
0.820
0.850
0.800
31280
2024-05-16
3.1M
0.820
-0.015
(-1.8%)
0.800-0.850
2024-05-15
0.835
0.840
0.805
36087
2024-05-15
3.6M
0.835
+0.040
(5.0%)
0.805-0.840
2024-05-14
0.795
0.810
0.770
52739
2024-05-14
5.3M
0.795
+0.035
(4.6%)
0.770-0.810
2024-05-13
0.760
0.765
0.755
26846
2024-05-13
2.7M
0.760
+0.010
(1.3%)
0.755-0.765
2024-05-10
0.750
0.765
0.750
7105
2024-05-10
710.5K
0.750
-0.015
(-2.0%)
0.750-0.765
2024-05-09
0.765
0.770
0.735
28245
2024-05-09
2.8M
0.765
+0.030
(4.1%)
0.735-0.770
2024-05-08
0.735
0.745
0.730
8917
2024-05-08
891.7K
0.735
-
0.730-0.745
2024-05-07
0.735
0.755
0.735
14760
2024-05-07
1.5M
0.735
+0.005
(0.7%)
0.735-0.755
2024-05-06
0.730
0.750
0.730
10869
2024-05-06
1.1M
0.730
-0.015
(-2.0%)
0.730-0.750
2024-05-03
0.745
0.750
0.725
11142
2024-05-03
1.1M
0.745
+0.020
(2.8%)
0.725-0.750
2024-05-02
0.725
0.735
0.725
1824
2024-05-02
182.4K
0.725
-0.005
(-0.7%)
0.725-0.735
2024-05-01
0.730
0.735
0.725
7507
2024-05-01
750.7K
0.730
-0.005
(-0.7%)
0.725-0.735
