最新更新:2024-05-10 17:57:59
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)
0.750
-0.015
(-2.0%)
0.750-0.765
710.5K
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)
0.750
-0.015
-2.0
7,105
0.765
0.750
FOCUSP
FOCUS POINT HOLDINGS BERHAD
类型：创业板
代码：0157
| 股价 (令吉) | ：0.750 |
| 起/落 (令吉) | ：-0.015 |
| 起/落 (%) | ：-2.0 |
| 成交量（'00) | ：7,105 |
| 今日最高 (令吉) | ：0.765 |
| 今日最低 (令吉) | ：0.750 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
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
2024-04-30
0.730
0.735
0.725
7507
2024-04-30
750.7K
0.730
-0.005
(-0.7%)
0.725-0.735
2024-04-29
0.735
0.740
0.730
3095
2024-04-29
309.5K
0.735
+0.005
(0.7%)
0.730-0.740
2024-04-26
0.730
0.735
0.715
19258
2024-04-26
1.9M
0.730
+0.010
(1.4%)
0.715-0.735
2024-04-25
0.720
0.725
0.720
1377
2024-04-25
137.7K
0.720
-
0.720-0.725
2024-04-24
0.720
0.725
0.715
7361
2024-04-24
736.1K
0.720
+0.010
(1.4%)
0.715-0.725
2024-04-23
0.710
0.715
0.705
5660
2024-04-23
566.0K
0.710
+0.005
(0.7%)
0.705-0.715
2024-04-22
0.705
0.710
0.705
4083
2024-04-22
408.3K
0.705
+0.005
(0.7%)
0.705-0.710
2024-04-19
0.700
0.715
0.700
14738
2024-04-19
1.5M
0.700
-0.010
(-1.4%)
0.700-0.715
2024-04-18
0.710
0.715
0.705
6115
2024-04-18
611.5K
0.710
-
0.705-0.715
2024-04-17
0.710
0.715
0.705
4906
2024-04-17
490.6K
0.710
-
0.705-0.715
2024-04-16
0.710
0.710
0.700
11903
2024-04-16
1.2M
0.710
-0.005
(-0.7%)
0.700-0.710
2024-04-15
0.715
0.735
0.710
18541
2024-04-15
1.9M
0.715
-0.025
(-3.4%)
0.710-0.735
2024-04-12
0.740
0.745
0.735
7278
2024-04-12
727.8K
0.740
+0.005
(0.7%)
0.735-0.745
2024-04-11
0.735
0.740
0.730
5079
2024-04-11
507.9K
0.735
-
0.730-0.740
2024-04-10
0.735
0.740
0.730
5079
2024-04-10
507.9K
0.735
-
0.730-0.740
2024-04-09
0.735
0.740
0.730
5079
2024-04-09
507.9K
0.735
-
0.730-0.740
2024-04-08
0.735
0.745
0.725
23987
2024-04-08
2.4M
0.735
+0.015
(2.1%)
0.725-0.745
2024-04-05
0.720
0.720
0.705
13987
2024-04-05
1.4M
0.720
+0.015
(2.1%)
0.705-0.720
2024-04-04
0.705
0.705
0.700
9243
2024-04-04
924.3K
0.705
-
0.700-0.705
2024-04-03
0.705
0.710
0.705
8133
2024-04-03
813.3K
0.705
-0.005
(-0.7%)
0.705-0.710
2024-04-02
0.710
0.720
0.700
21720
2024-04-02
2.2M
0.710
+0.010
(1.4%)
0.700-0.720
2024-04-01
0.700
0.700
0.695
7212
2024-04-01
721.2K
0.700
-
0.695-0.700
2024-03-29
0.700
0.700
0.695
8490
2024-03-29
849.0K
0.700
+0.005
(0.7%)
0.695-0.700
2024-03-28
0.695
0.700
0.695
11569
2024-03-28
1.2M
0.695
-0.005
(-0.7%)
0.695-0.700
2024-03-27
0.695
0.700
0.695
11569
2024-03-27
1.2M
0.695
-0.005
(-0.7%)
0.695-0.700
2024-03-26
0.700
0.700
0.695
16819
2024-03-26
1.7M
0.700
+0.005
(0.7%)
0.695-0.700
2024-03-25
0.695
0.705
0.695
10653
2024-03-25
1.1M
0.695
-0.005
(-0.7%)
0.695-0.705
2024-03-22
0.700
0.710
0.700
7747
2024-03-22
774.7K
0.700
-
0.700-0.710
2024-03-21
0.700
0.710
0.695
34528
2024-03-21
3.5M
0.700
-0.005
(-0.7%)
0.695-0.710
2024-03-20
0.705
0.705
0.700
10641
2024-03-20
1.1M
0.705
-
0.700-0.705
2024-03-19
0.705
0.710
0.700
9667
2024-03-19
966.7K
0.705
-
0.700-0.710
2024-03-18
0.705
0.715
0.700
10342
2024-03-18
1.0M
0.705
-
0.700-0.715
2024-03-15
0.705
0.705
0.700
7153
2024-03-15
715.3K
0.705
-
0.700-0.705
2024-03-14
0.705
0.705
0.700
8694
2024-03-14
869.4K
0.705
-
0.700-0.705
2024-03-13
0.705
0.710
0.700
6798
2024-03-13
679.8K
0.705
-
0.700-0.710
2024-03-12
0.705
0.715
0.700
8168
2024-03-12
816.8K
0.705
-0.005
(-0.7%)
0.700-0.715
2024-03-11
0.710
0.720
0.705
6679
2024-03-11
667.9K
0.710
-
0.705-0.720
2024-03-08
0.710
0.720
0.705
12056
2024-03-08
1.2M
0.710
-
0.705-0.720
2024-03-07
0.710
0.715
0.710
8980
2024-03-07
898.0K
0.710
-0.005
(-0.7%)
0.710-0.715
2024-03-06
0.715
0.715
0.700
17261
2024-03-06
1.7M
0.715
-
0.700-0.715
2024-03-05
0.715
0.725
0.700
18126
2024-03-05
1.8M
0.715
-0.005
(-0.7%)
0.700-0.725
2024-03-04
0.720
0.750
0.720
21134
2024-03-04
2.1M
0.720
-0.020
(-2.7%)
0.720-0.750
2024-03-01
0.740
0.760
0.735
7588
2024-03-01
758.8K
0.740
-0.015
(-2.0%)
0.735-0.760
