最新更新:2024-04-19 17:54:48
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)
0.270
-0.005
(-1.8%)
0.265-0.280
4.3M
CAREPLS
CAREPLUS GROUP BERHAD
类型: 创业板
代码: 0163
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)
0.270
-0.005
-1.8
42,610
0.280
0.265
CAREPLS
CAREPLUS GROUP BERHAD
类型：创业板
代码：0163
| 股价 (令吉) | ：0.270 |
| 起/落 (令吉) | ：-0.005 |
| 起/落 (%) | ：-1.8 |
| 成交量（'00) | ：42,610 |
| 今日最高 (令吉) | ：0.280 |
| 今日最低 (令吉) | ：0.265 |
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
0.270
0.280
0.265
42610
2024-04-19
4.3M
0.270
-0.005
(-1.8%)
0.265-0.280
2024-04-18
0.275
0.280
0.270
26909
2024-04-18
2.7M
0.275
-
0.270-0.280
2024-04-17
0.275
0.280
0.270
28318
2024-04-17
2.8M
0.275
+0.005
(1.9%)
0.270-0.280
2024-04-16
0.270
0.275
0.270
28060
2024-04-16
2.8M
0.270
-0.005
(-1.8%)
0.270-0.275
2024-04-15
0.275
0.285
0.275
23801
2024-04-15
2.4M
0.275
-0.010
(-3.5%)
0.275-0.285
2024-04-12
0.285
0.285
0.280
25159
2024-04-12
2.5M
0.285
-
0.280-0.285
2024-04-11
0.285
0.290
0.280
21031
2024-04-11
2.1M
0.285
-0.005
(-1.7%)
0.280-0.290
2024-04-10
0.285
0.290
0.280
21031
2024-04-10
2.1M
0.285
-0.005
(-1.7%)
0.280-0.290
2024-04-09
0.285
0.290
0.280
21031
2024-04-09
2.1M
0.285
-0.005
(-1.7%)
0.280-0.290
2024-04-08
0.290
0.295
0.285
30485
2024-04-08
3.0M
0.290
-
0.285-0.295
2024-04-05
0.290
0.295
0.285
54843
2024-04-05
5.5M
0.290
+0.005
(1.8%)
0.285-0.295
2024-04-04
0.285
0.290
0.280
19446
2024-04-04
1.9M
0.285
+0.005
(1.8%)
0.280-0.290
2024-04-03
0.280
0.295
0.280
86895
2024-04-03
8.7M
0.280
-0.005
(-1.8%)
0.280-0.295
2024-04-02
0.285
0.290
0.270
96646
2024-04-02
9.7M
0.285
+0.015
(5.6%)
0.270-0.290
2024-04-01
0.270
0.280
0.270
42897
2024-04-01
4.3M
0.270
-0.005
(-1.8%)
0.270-0.280
2024-03-29
0.275
0.280
0.275
36804
2024-03-29
3.7M
0.275
-
0.275-0.280
2024-03-28
0.275
0.285
0.275
48240
2024-03-28
4.8M
0.275
-0.005
(-1.8%)
0.275-0.285
2024-03-27
0.275
0.285
0.275
48240
2024-03-27
4.8M
0.275
-0.005
(-1.8%)
0.275-0.285
2024-03-26
0.280
0.290
0.275
132355
2024-03-26
13.2M
0.280
-
0.275-0.290
2024-03-25
0.280
0.290
0.280
111220
2024-03-25
11.1M
0.280
-0.010
(-3.5%)
0.280-0.290
2024-03-22
0.290
0.300
0.290
34253
2024-03-22
3.4M
0.290
-0.010
(-3.3%)
0.290-0.300
2024-03-21
0.300
0.315
0.295
86631
2024-03-21
8.7M
0.300
-0.010
(-3.2%)
0.295-0.315
2024-03-20
0.310
0.315
0.290
170811
2024-03-20
17.1M
0.310
+0.015
(5.1%)
0.290-0.315
2024-03-19
0.295
0.295
0.285
22051
2024-03-19
2.2M
0.295
-
0.285-0.295
2024-03-18
0.295
0.295
0.290
13009
2024-03-18
1.3M
0.295
-
0.290-0.295
2024-03-15
0.295
0.295
0.290
30479
2024-03-15
3.0M
0.295
-
0.290-0.295
2024-03-14
0.295
0.300
0.295
9436
2024-03-14
943.6K
0.295
-0.005
(-1.7%)
0.295-0.300
2024-03-13
0.300
0.300
0.290
27952
2024-03-13
2.8M
0.300
-
0.290-0.300
2024-03-12
0.300
0.300
0.290
54409
2024-03-12
5.4M
0.300
+0.010
(3.5%)
0.290-0.300
2024-03-11
0.290
0.295
0.280
40404
2024-03-11
4.0M
0.290
+0.005
(1.8%)
0.280-0.295
2024-03-08
0.285
0.295
0.285
10602
2024-03-08
1.1M
0.285
-0.005
(-1.7%)
0.285-0.295
2024-03-07
0.290
0.295
0.285
32033
2024-03-07
3.2M
0.290
-
0.285-0.295
2024-03-06
0.290
0.290
0.280
42821
2024-03-06
4.3M
0.290
+0.005
(1.8%)
0.280-0.290
2024-03-05
0.285
0.300
0.285
24345
2024-03-05
2.4M
0.285
-0.010
(-3.4%)
0.285-0.300
2024-03-04
0.295
0.295
0.290
17918
2024-03-04
1.8M
0.295
-
0.290-0.295
2024-03-01
0.295
0.300
0.285
41394
2024-03-01
4.1M
0.295
+0.005
(1.7%)
0.285-0.300
2024-02-29
0.290
0.295
0.280
60394
2024-02-29
6.0M
0.290
-
0.280-0.295
2024-02-28
0.290
0.300
0.290
50806
2024-02-28
5.1M
0.290
-0.005
(-1.7%)
0.290-0.300
2024-02-27
0.295
0.305
0.295
59986
2024-02-27
6.0M
0.295
-0.005
(-1.7%)
0.295-0.305
2024-02-26
0.300
0.320
0.295
154263
2024-02-26
15.4M
0.300
-0.015
(-4.8%)
0.295-0.320
2024-02-23
0.315
0.340
0.315
106356
2024-02-23
10.6M
0.315
-0.020
(-6.0%)
0.315-0.340
2024-02-22
0.335
0.340
0.330
91573
2024-02-22
9.2M
0.335
+0.005
(1.5%)
0.330-0.340
2024-02-21
0.330
0.335
0.330
58524
2024-02-21
5.9M
0.330
-0.010
(-2.9%)
0.330-0.335
2024-02-20
0.340
0.345
0.330
46388
2024-02-20
4.6M
0.340
+0.005
(1.5%)
0.330-0.345
2024-02-19
0.335
0.340
0.325
56007
2024-02-19
5.6M
0.335
-
0.325-0.340
2024-02-16
0.335
0.350
0.330
91726
2024-02-16
9.2M
0.335
-0.010
(-2.9%)
0.330-0.350
2024-02-15
0.345
0.350
0.340
47007
2024-02-15
4.7M
0.345
+0.005
(1.5%)
0.340-0.350
2024-02-14
0.340
0.345
0.330
41143
2024-02-14
4.1M
0.340
+0.005
(1.5%)
0.330-0.345
2024-02-13
0.335
0.340
0.330
44553
2024-02-13
4.5M
0.335
+0.005
(1.5%)
0.330-0.340
2024-02-12
0.330
0.335
0.325
20014
2024-02-12
2.0M
0.330
-
0.325-0.335
2024-02-09
0.330
0.335
0.325
20014
2024-02-09
2.0M
0.330
-
0.325-0.335
2024-02-08
0.330
0.335
0.325
55465
2024-02-08
5.5M
0.330
+0.005
(1.5%)
0.325-0.335
2024-02-07
0.325
0.335
0.320
58537
2024-02-07
5.9M
0.325
-0.005
(-1.5%)
0.320-0.335
2024-02-06
0.330
0.345
0.325
93784
2024-02-06
9.4M
0.330
-0.010
(-2.9%)
0.325-0.345
2024-02-05
0.340
0.350
0.330
110996
2024-02-05
11.1M
0.340
+0.010
(3.0%)
0.330-0.350
2024-02-02
0.330
0.345
0.325
215594
2024-02-02
21.6M
0.330
-0.015
(-4.3%)
0.325-0.345
2024-02-01
0.345
0.355
0.340
108690
2024-02-01
10.9M
0.345
-0.010
(-2.8%)
0.340-0.355
