最新更新:2022-05-20 17:59:48
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)
0.350
+0.015
(4.5%)
0.335-0.350
3.4M
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)
0.350
+0.015
4.5
33,856
0.350
0.335
HEXIND
SCH GROUP BERHAD
类型：创业板
代码：0161
| 股价 (令吉) | ：0.350 |
| 起/落 (令吉) | ：+0.015 |
| 起/落 (%) | ：4.5 |
| 成交量（'00) | ：33,856 |
| 今日最高 (令吉) | ：0.350 |
| 今日最低 (令吉) | ：0.335 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-05-20
0.350
0.350
0.335
33856
2022-05-20
3.4M
0.350
+0.015
(4.5%)
0.335-0.350
2022-05-19
0.335
0.345
0.335
52380
2022-05-19
5.2M
0.335
-0.015
(-4.3%)
0.335-0.345
2022-05-18
0.350
0.360
0.345
33265
2022-05-18
3.3M
0.350
-
0.345-0.360
2022-05-17
0.350
0.360
0.340
70428
2022-05-17
7.0M
0.350
+0.005
(1.4%)
0.340-0.360
2022-05-16
0.345
0.355
0.340
102565
2022-05-16
10.3M
0.345
+0.005
(1.5%)
0.340-0.355
2022-05-13
0.345
0.355
0.340
102565
2022-05-13
10.3M
0.345
+0.005
(1.5%)
0.340-0.355
2022-05-12
0.340
0.375
0.335
194701
2022-05-12
19.5M
0.340
-0.040
(-10.5%)
0.335-0.375
2022-05-11
0.380
0.385
0.370
67361
2022-05-11
6.7M
0.380
+0.005
(1.3%)
0.370-0.385
2022-05-10
0.375
0.390
0.370
171013
2022-05-10
17.1M
0.375
-0.020
(-5.1%)
0.370-0.390
2022-05-09
0.395
0.395
0.390
45945
2022-05-09
4.6M
0.395
+0.005
(1.3%)
0.390-0.395
2022-05-06
0.390
0.395
0.385
75855
2022-05-06
7.6M
0.390
-0.005
(-1.3%)
0.385-0.395
2022-05-05
0.395
0.400
0.380
136667
2022-05-05
13.7M
0.395
+0.020
(5.3%)
0.380-0.400
2022-05-04
0.375
0.385
0.375
50905
2022-05-04
5.1M
0.375
-0.005
(-1.3%)
0.375-0.385
2022-05-03
0.375
0.385
0.375
50905
2022-05-03
5.1M
0.375
-0.005
(-1.3%)
0.375-0.385
2022-05-02
0.375
0.385
0.375
50905
2022-05-02
5.1M
0.375
-0.005
(-1.3%)
0.375-0.385
2022-04-29
0.375
0.385
0.375
50905
2022-04-29
5.1M
0.375
-0.005
(-1.3%)
0.375-0.385
2022-04-28
0.380
0.380
0.360
100400
2022-04-28
10.0M
0.380
+0.025
(7.0%)
0.360-0.380
2022-04-27
0.355
0.365
0.350
206483
2022-04-27
20.6M
0.355
-0.015
(-4.0%)
0.350-0.365
2022-04-26
0.370
0.390
0.370
158770
2022-04-26
15.9M
0.370
-0.015
(-3.9%)
0.370-0.390
2022-04-25
0.385
0.395
0.375
76674
2022-04-25
7.7M
0.385
-
0.375-0.395
2022-04-22
0.385
0.395
0.370
127943
2022-04-22
12.8M
0.385
+0.010
(2.7%)
0.370-0.395
2022-04-21
0.375
0.385
0.370
146293
2022-04-21
14.6M
0.375
-0.010
(-2.6%)
0.370-0.385
2022-04-20
0.385
0.395
0.380
184730
2022-04-20
18.5M
0.385
+0.010
(2.7%)
0.380-0.395
2022-04-19
0.375
0.385
0.350
443355
2022-04-19
44.3M
0.375
+0.030
(8.7%)
0.350-0.385
2022-04-18
0.375
0.385
0.350
443355
2022-04-18
44.3M
0.375
+0.030
(8.7%)
0.350-0.385
2022-04-15
0.345
0.350
0.340
37091
2022-04-15
3.7M
0.345
-
0.340-0.350
2022-04-14
0.345
0.355
0.340
121102
2022-04-14
12.1M
0.345
+0.005
(1.5%)
0.340-0.355
2022-04-13
0.340
0.340
0.320
64846
2022-04-13
6.5M
0.340
+0.020
(6.2%)
0.320-0.340
2022-04-12
0.320
0.330
0.310
121106
2022-04-12
12.1M
0.320
-
0.310-0.330
2022-04-11
0.320
0.350
0.320
225078
2022-04-11
22.5M
0.320
-0.025
(-7.2%)
0.320-0.350
2022-04-08
0.345
0.355
0.345
101303
2022-04-08
10.1M
0.345
-0.005
(-1.4%)
0.345-0.355
2022-04-07
0.350
0.355
0.340
116934
2022-04-07
11.7M
0.350
+0.005
(1.4%)
0.340-0.355
2022-04-06
0.345
0.350
0.335
105218
2022-04-06
10.5M
0.345
-
0.335-0.350
2022-04-05
0.345
0.360
0.345
189986
2022-04-05
19.0M
0.345
-0.010
(-2.8%)
0.345-0.360
2022-04-04
0.355
0.360
0.335
487815
2022-04-04
48.8M
0.355
+0.010
(2.9%)
0.335-0.360
2022-04-01
0.345
0.345
0.310
682468
2022-04-01
68.2M
0.345
+0.030
(9.5%)
0.310-0.345
2022-03-31
0.310
0.320
0.310
166723
2022-03-31
16.7M
0.310
-0.010
(-3.1%)
0.310-0.320
2022-03-30
0.320
0.330
0.320
179635
2022-03-30
18.0M
0.320
-
0.320-0.330
2022-03-29
0.320
0.325
0.310
200849
2022-03-29
20.1M
0.320
-
0.310-0.325
2022-03-28
0.320
0.330
0.295
534962
2022-03-28
53.5M
0.320
+0.025
(8.5%)
0.295-0.330
2022-03-25
0.295
0.300
0.295
32082
2022-03-25
3.2M
0.295
-
0.295-0.300
2022-03-24
0.295
0.300
0.295
50650
2022-03-24
5.1M
0.295
-0.005
(-1.7%)
0.295-0.300
2022-03-23
0.300
0.305
0.290
171367
2022-03-23
17.1M
0.300
+0.010
(3.5%)
0.290-0.305
2022-03-22
0.290
0.295
0.280
68651
2022-03-22
6.9M
0.290
+0.010
(3.6%)
0.280-0.295
2022-03-21
0.280
0.290
0.280
58990
2022-03-21
5.9M
0.280
-
0.280-0.290
2022-03-18
0.280
0.285
0.275
70347
2022-03-18
7.0M
0.280
-
0.275-0.285
2022-03-17
0.280
0.285
0.265
173167
2022-03-17
17.3M
0.280
+0.010
(3.7%)
0.265-0.285
2022-03-16
0.270
0.270
0.255
167510
2022-03-16
16.8M
0.270
+0.015
(5.9%)
0.255-0.270
2022-03-15
0.255
0.265
0.250
47155
2022-03-15
4.7M
0.255
-0.005
(-1.9%)
0.250-0.265
2022-03-14
0.260
0.270
0.255
85430
2022-03-14
8.5M
0.260
-0.005
(-1.9%)
0.255-0.270
2022-03-11
0.265
0.265
0.255
94644
2022-03-11
9.5M
0.265
-
0.255-0.265
2022-03-10
0.265
0.270
0.260
45600
2022-03-10
4.6M
0.265
-
0.260-0.270
2022-03-09
0.265
0.265
0.250
94339
2022-03-09
9.4M
0.265
+0.015
(6.0%)
0.250-0.265
2022-03-08
0.250
0.250
0.225
137622
2022-03-08
13.8M
0.250
+0.010
(4.2%)
0.225-0.250
2022-03-07
0.240
0.265
0.235
223879
2022-03-07
22.4M
0.240
-0.030
(-11.1%)
0.235-0.265
2022-03-04
0.270
0.275
0.260
209672
2022-03-04
21.0M
0.270
-0.005
(-1.8%)
0.260-0.275
2022-03-03
0.275
0.295
0.275
121122
2022-03-03
12.1M
0.275
-0.010
(-3.5%)
0.275-0.295
2022-03-02
0.285
0.300
0.280
144051
2022-03-02
14.4M
0.285
-0.005
(-1.7%)
0.280-0.300
2022-03-01
0.290
0.315
0.290
323073
2022-03-01
32.3M
0.290
-0.015
(-4.9%)
0.290-0.315