最新更新:2023-05-29 12:29:43
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)
0.520
+0.010
(2.0%)
0.490-0.520
17.9M
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)
0.520
+0.010
2.0
178,767
0.520
0.490
HEXIND
SCH GROUP BERHAD
类型：创业板
代码：0161
| 股价 (令吉) | ：0.520 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：2.0 |
| 成交量（'00) | ：178,767 |
| 今日最高 (令吉) | ：0.520 |
| 今日最低 (令吉) | ：0.490 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-05-29
0.520
0.520
0.490
178767
2023-05-29
17.9M
0.520
+0.010
(2.0%)
0.490-0.520
2023-05-26
0.510
0.525
0.470
311440
2023-05-26
31.1M
0.510
+0.010
(2.0%)
0.470-0.525
2023-05-25
0.500
0.500
0.480
177298
2023-05-25
17.7M
0.500
+0.015
(3.1%)
0.480-0.500
2023-05-24
0.485
0.490
0.435
225111
2023-05-24
22.5M
0.485
+0.050
(11.5%)
0.435-0.490
2023-05-23
0.435
0.440
0.425
134919
2023-05-23
13.5M
0.435
-
0.425-0.440
2023-05-22
0.435
0.435
0.420
54820
2023-05-22
5.5M
0.435
-
0.420-0.435
2023-05-19
0.435
0.435
0.425
22279
2023-05-19
2.2M
0.435
-
0.425-0.435
2023-05-18
0.435
0.435
0.425
25744
2023-05-18
2.6M
0.435
+0.005
(1.2%)
0.425-0.435
2023-05-17
0.430
0.435
0.425
31112
2023-05-17
3.1M
0.430
-0.005
(-1.1%)
0.425-0.435
2023-05-16
0.435
0.440
0.430
22657
2023-05-16
2.3M
0.435
-
0.430-0.440
2023-05-15
0.435
0.440
0.430
35069
2023-05-15
3.5M
0.435
-0.005
(-1.1%)
0.430-0.440
2023-05-12
0.440
0.440
0.430
30666
2023-05-12
3.1M
0.440
-
0.430-0.440
2023-05-11
0.440
0.440
0.425
17040
2023-05-11
1.7M
0.440
-
0.425-0.440
2023-05-10
0.440
0.440
0.420
58748
2023-05-10
5.9M
0.440
-
0.420-0.440
2023-05-09
0.440
0.445
0.415
82745
2023-05-09
8.3M
0.440
-0.005
(-1.1%)
0.415-0.445
2023-05-08
0.445
0.460
0.440
68727
2023-05-08
6.9M
0.445
-0.015
(-3.3%)
0.440-0.460
2023-05-05
0.460
0.460
0.440
23675
2023-05-05
2.4M
0.460
-
0.440-0.460
2023-05-04
0.460
0.460
0.445
36104
2023-05-04
3.6M
0.460
-
0.445-0.460
2023-05-03
0.460
0.460
0.445
36104
2023-05-03
3.6M
0.460
-
0.445-0.460
2023-05-02
0.460
0.460
0.455
28319
2023-05-02
2.8M
0.460
-0.005
(-1.1%)
0.455-0.460
2023-05-01
0.465
0.470
0.455
25892
2023-05-01
2.6M
0.465
-
0.455-0.470
2023-04-28
0.465
0.470
0.455
25892
2023-04-28
2.6M
0.465
-
0.455-0.470
2023-04-27
0.465
0.465
0.455
41248
2023-04-27
4.1M
0.465
+0.005
(1.1%)
0.455-0.465
2023-04-26
0.460
0.470
0.450
35168
2023-04-26
3.5M
0.460
-0.010
(-2.1%)
0.450-0.470
2023-04-25
0.470
0.480
0.460
41261
2023-04-25
4.1M
0.470
-0.010
(-2.1%)
0.460-0.480
2023-04-24
0.480
0.495
0.465
72412
2023-04-24
7.2M
0.480
-0.010
(-2.0%)
0.465-0.495
2023-04-21
0.480
0.495
0.465
72412
2023-04-21
7.2M
0.480
-0.010
(-2.0%)
0.465-0.495
2023-04-20
0.480
0.495
0.465
72412
2023-04-20
7.2M
0.480
-0.010
(-2.0%)
0.465-0.495
2023-04-19
0.490
0.505
0.485
34890
2023-04-19
3.5M
0.490
-
0.485-0.505
2023-04-18
0.490
0.505
0.485
36634
2023-04-18
3.7M
0.490
-0.010
(-2.0%)
0.485-0.505
2023-04-17
0.500
0.520
0.490
69964
2023-04-17
7.0M
0.500
-0.015
(-2.9%)
0.490-0.520
2023-04-14
0.515
0.515
0.490
110687
2023-04-14
11.1M
0.515
+0.015
(3.0%)
0.490-0.515
2023-04-13
0.500
0.505
0.480
81053
2023-04-13
8.1M
0.500
+0.005
(1.0%)
0.480-0.505
2023-04-12
0.495
0.505
0.495
37102
2023-04-12
3.7M
0.495
-0.005
(-1.0%)
0.495-0.505
2023-04-11
0.500
0.510
0.495
39630
2023-04-11
4.0M
0.500
-
0.495-0.510
2023-04-10
0.500
0.525
0.495
114622
2023-04-10
11.5M
0.500
-0.005
(-1.0%)
0.495-0.525
2023-04-07
0.505
0.505
0.495
117416
2023-04-07
11.7M
0.505
-
0.495-0.505
2023-04-06
0.505
0.515
0.490
104091
2023-04-06
10.4M
0.505
-0.010
(-1.9%)
0.490-0.515
2023-04-05
0.515
0.525
0.500
66688
2023-04-05
6.7M
0.515
-0.010
(-1.9%)
0.500-0.525
2023-04-04
0.525
0.545
0.495
191734
2023-04-04
19.2M
0.525
+0.030
(6.1%)
0.495-0.545
2023-04-03
0.495
0.500
0.475
87542
2023-04-03
8.8M
0.495
+0.025
(5.3%)
0.475-0.500
2023-03-31
0.470
0.480
0.450
98266
2023-03-31
9.8M
0.470
+0.020
(4.4%)
0.450-0.480
2023-03-30
0.450
0.460
0.440
75084
2023-03-30
7.5M
0.450
+0.010
(2.3%)
0.440-0.460
2023-03-29
0.440
0.465
0.430
128762
2023-03-29
12.9M
0.440
-0.030
(-6.4%)
0.430-0.465
2023-03-28
0.470
0.500
0.465
113021
2023-03-28
11.3M
0.470
-0.010
(-2.1%)
0.465-0.500
2023-03-27
0.480
0.505
0.450
299124
2023-03-27
29.9M
0.480
-0.025
(-5.0%)
0.450-0.505
2023-03-24
0.505
0.520
0.500
131735
2023-03-24
13.2M
0.505
-0.005
(-1.0%)
0.500-0.520
2023-03-23
0.510
0.520
0.510
46026
2023-03-23
4.6M
0.510
-0.010
(-1.9%)
0.510-0.520
2023-03-22
0.520
0.530
0.510
195372
2023-03-22
19.5M
0.520
+0.010
(2.0%)
0.510-0.530
2023-03-21
0.510
0.525
0.505
142035
2023-03-21
14.2M
0.510
-0.010
(-1.9%)
0.505-0.525
2023-03-20
0.520
0.520
0.510
153940
2023-03-20
15.4M
0.520
-
0.510-0.520
2023-03-17
0.520
0.540
0.515
176249
2023-03-17
17.6M
0.520
+0.005
(1.0%)
0.515-0.540
2023-03-16
0.515
0.515
0.505
40861
2023-03-16
4.1M
0.515
-0.005
(-1.0%)
0.505-0.515
2023-03-15
0.520
0.530
0.510
61578
2023-03-15
6.2M
0.520
-
0.510-0.530
2023-03-14
0.520
0.550
0.505
161496
2023-03-14
16.1M
0.520
-
0.505-0.550
2023-03-13
0.520
0.530
0.505
120474
2023-03-13
12.0M
0.520
-0.020
(-3.7%)
0.505-0.530
2023-03-10
0.540
0.555
0.525
60084
2023-03-10
6.0M
0.540
-0.020
(-3.6%)
0.525-0.555
2023-03-09
0.560
0.570
0.540
76434
2023-03-09
7.6M
0.560
-0.010
(-1.8%)
0.540-0.570
2023-03-08
0.570
0.595
0.505
329154
2023-03-08
32.9M
0.570
-0.020
(-3.4%)
0.505-0.595
2023-03-07
0.590
0.610
0.590
36762
2023-03-07
3.7M
0.590
-0.010
(-1.7%)
0.590-0.610
2023-03-06
0.610
0.625
0.600
37322
2023-03-06
3.7M
0.610
-0.010
(-1.6%)
0.600-0.625
2023-03-03
0.620
0.635
0.605
92095
2023-03-03
9.2M
0.620
-0.005
(-0.8%)
0.605-0.635
2023-03-02
0.625
0.645
0.615
79304
2023-03-02
7.9M
0.625
+0.010
(1.6%)
0.615-0.645
2023-03-01
0.615
0.665
0.595
162825
2023-03-01
16.3M
0.615
-0.050
(-7.5%)
0.595-0.665