最新更新:2024-04-19 15:45:53
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)
0.345
-
0.340-0.350
811.0K
HEXIND
SCH GROUP BERHAD
类型: 创业板
代码: 0161
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)
0.345
-
-
8,110
0.350
0.340
HEXIND
SCH GROUP BERHAD
类型：创业板
代码：0161
| 股价 (令吉) | ：0.345 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：8,110 |
| 今日最高 (令吉) | ：0.350 |
| 今日最低 (令吉) | ：0.340 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
0.345
0.350
0.340
8110
2024-04-19
811.0K
0.345
-
0.340-0.350
2024-04-18
0.345
0.355
0.345
4440
2024-04-18
444.0K
0.345
-
0.345-0.355
2024-04-17
0.345
0.350
0.335
9618
2024-04-17
961.8K
0.345
+0.005
(1.5%)
0.335-0.350
2024-04-16
0.340
0.355
0.340
16251
2024-04-16
1.6M
0.340
-0.015
(-4.2%)
0.340-0.355
2024-04-15
0.355
0.360
0.350
7229
2024-04-15
722.9K
0.355
-
0.350-0.360
2024-04-12
0.355
0.360
0.345
4033
2024-04-12
403.3K
0.355
+0.005
(1.4%)
0.345-0.360
2024-04-11
0.350
0.355
0.350
1629
2024-04-11
162.9K
0.350
-
0.350-0.355
2024-04-10
0.350
0.355
0.350
1629
2024-04-10
162.9K
0.350
-
0.350-0.355
2024-04-09
0.350
0.355
0.350
1629
2024-04-09
162.9K
0.350
-
0.350-0.355
2024-04-08
0.350
0.355
0.350
2948
2024-04-08
294.8K
0.350
-
0.350-0.355
2024-04-05
0.350
0.355
0.350
1773
2024-04-05
177.3K
0.350
-
0.350-0.355
2024-04-04
0.350
0.360
0.350
3800
2024-04-04
380.0K
0.350
-0.010
(-2.8%)
0.350-0.360
2024-04-03
0.360
0.365
0.350
6045
2024-04-03
604.5K
0.360
+0.005
(1.4%)
0.350-0.365
2024-04-02
0.355
0.360
0.350
13992
2024-04-02
1.4M
0.355
-0.005
(-1.4%)
0.350-0.360
2024-04-01
0.360
0.370
0.360
7354
2024-04-01
735.4K
0.360
-0.015
(-4.0%)
0.360-0.370
2024-03-29
0.375
0.375
0.365
19886
2024-03-29
2.0M
0.375
-
0.365-0.375
2024-03-28
0.375
0.375
0.365
5537
2024-03-28
553.7K
0.375
+0.005
(1.4%)
0.365-0.375
2024-03-27
0.375
0.375
0.365
5537
2024-03-27
553.7K
0.375
+0.005
(1.4%)
0.365-0.375
2024-03-26
0.370
0.370
0.360
65068
2024-03-26
6.5M
0.370
+0.015
(4.2%)
0.360-0.370
2024-03-25
0.355
0.355
0.335
15290
2024-03-25
1.5M
0.355
+0.015
(4.4%)
0.335-0.355
2024-03-22
0.340
0.345
0.340
6572
2024-03-22
657.2K
0.340
-
0.340-0.345
2024-03-21
0.340
0.350
0.340
10488
2024-03-21
1.0M
0.340
-0.005
(-1.4%)
0.340-0.350
2024-03-20
0.345
0.345
0.340
18601
2024-03-20
1.9M
0.345
-0.005
(-1.4%)
0.340-0.345
2024-03-19
0.350
0.355
0.345
7140
2024-03-19
714.0K
0.350
-
0.345-0.355
2024-03-18
0.350
0.360
0.345
24654
2024-03-18
2.5M
0.350
-0.010
(-2.8%)
0.345-0.360
2024-03-15
0.360
0.360
0.355
10407
2024-03-15
1.0M
0.360
-
0.355-0.360
2024-03-14
0.360
0.370
0.350
15913
2024-03-14
1.6M
0.360
-0.005
(-1.4%)
0.350-0.370
2024-03-13
0.365
0.370
0.360
11995
2024-03-13
1.2M
0.365
-
0.360-0.370
2024-03-12
0.365
0.370
0.360
19039
2024-03-12
1.9M
0.365
+0.015
(4.3%)
0.360-0.370
2024-03-11
0.350
0.360
0.340
32602
2024-03-11
3.3M
0.350
-0.005
(-1.4%)
0.340-0.360
2024-03-08
0.355
0.360
0.355
3381
2024-03-08
338.1K
0.355
-
0.355-0.360
2024-03-07
0.355
0.365
0.355
5210
2024-03-07
521.0K
0.355
+0.005
(1.4%)
0.355-0.365
2024-03-06
0.360
0.365
0.360
18443
2024-03-06
1.8M
0.360
-0.005
(-1.4%)
0.360-0.365
2024-03-05
0.365
0.370
0.360
12767
2024-03-05
1.3M
0.365
-
0.360-0.370
2024-03-04
0.365
0.375
0.365
5443
2024-03-04
544.3K
0.365
-0.005
(-1.4%)
0.365-0.375
2024-03-01
0.370
0.375
0.370
6559
2024-03-01
655.9K
0.370
-0.005
(-1.3%)
0.370-0.375
2024-02-29
0.375
0.380
0.370
4071
2024-02-29
407.1K
0.375
-0.005
(-1.3%)
0.370-0.380
2024-02-28
0.380
0.385
0.380
6483
2024-02-28
648.3K
0.380
-0.005
(-1.3%)
0.380-0.385
2024-02-27
0.385
0.400
0.380
27573
2024-02-27
2.8M
0.385
+0.005
(1.3%)
0.380-0.400
2024-02-26
0.380
0.385
0.370
81288
2024-02-26
8.1M
0.380
+0.005
(1.3%)
0.370-0.385
2024-02-23
0.375
0.375
0.365
124174
2024-02-23
12.4M
0.375
-
0.365-0.375
2024-02-22
0.375
0.380
0.370
7476
2024-02-22
747.6K
0.375
-
0.370-0.380
2024-02-21
0.375
0.380
0.370
8845
2024-02-21
884.5K
0.375
-
0.370-0.380
2024-02-20
0.375
0.380
0.375
3246
2024-02-20
324.6K
0.375
-0.005
(-1.3%)
0.375-0.380
2024-02-19
0.380
0.385
0.375
3208
2024-02-19
320.8K
0.380
-0.005
(-1.3%)
0.375-0.385
2024-02-16
0.385
0.390
0.370
15212
2024-02-16
1.5M
0.385
+0.015
(4.0%)
0.370-0.390
2024-02-15
0.370
0.370
0.365
1715
2024-02-15
171.5K
0.370
+0.005
(1.4%)
0.365-0.370
2024-02-14
0.365
0.370
0.365
7686
2024-02-14
768.6K
0.365
-
0.365-0.370
2024-02-13
0.365
0.370
0.360
35483
2024-02-13
3.5M
0.365
-0.005
(-1.4%)
0.360-0.370
2024-02-12
0.370
0.370
0.360
8039
2024-02-12
803.9K
0.370
-
0.360-0.370
2024-02-09
0.370
0.370
0.360
8039
2024-02-09
803.9K
0.370
-
0.360-0.370
2024-02-08
0.370
0.370
0.365
11396
2024-02-08
1.1M
0.370
+0.005
(1.4%)
0.365-0.370
2024-02-07
0.365
0.375
0.365
11634
2024-02-07
1.2M
0.365
-
0.365-0.375
2024-02-06
0.365
0.370
0.360
25105
2024-02-06
2.5M
0.365
-
0.360-0.370
2024-02-05
0.365
0.370
0.360
18565
2024-02-05
1.9M
0.365
-
0.360-0.370
2024-02-02
0.365
0.370
0.365
18726
2024-02-02
1.9M
0.365
-0.005
(-1.4%)
0.365-0.370
2024-02-01
0.370
0.375
0.365
24486
2024-02-01
2.4M
0.370
-
0.365-0.375
