最新更新:2022-11-25 17:59:14
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)
0.475
-0.035
(-6.9%)
0.465-0.515
16.6M
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)
0.475
-0.035
-6.9
165,631
0.515
0.465
CAREPLS
CAREPLUS GROUP BERHAD
类型：创业板
代码：0163
| 股价 (令吉) | ：0.475 |
| 起/落 (令吉) | ：-0.035 |
| 起/落 (%) | ：-6.9 |
| 成交量（'00) | ：165,631 |
| 今日最高 (令吉) | ：0.515 |
| 今日最低 (令吉) | ：0.465 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-11-25
0.475
0.515
0.465
165631
2022-11-25
16.6M
0.475
-0.035
(-6.9%)
0.465-0.515
2022-11-24
0.510
0.510
0.455
171149
2022-11-24
17.1M
0.510
+0.060
(13.3%)
0.455-0.510
2022-11-23
0.450
0.475
0.445
50488
2022-11-23
5.0M
0.450
-0.015
(-3.2%)
0.445-0.475
2022-11-22
0.465
0.485
0.455
54280
2022-11-22
5.4M
0.465
-0.010
(-2.1%)
0.455-0.485
2022-11-21
0.475
0.495
0.440
100733
2022-11-21
10.1M
0.475
-
0.440-0.495
2022-11-18
0.475
0.510
0.470
103354
2022-11-18
10.3M
0.475
-0.030
(-5.9%)
0.470-0.510
2022-11-17
0.475
0.510
0.470
103354
2022-11-17
10.3M
0.475
-0.030
(-5.9%)
0.470-0.510
2022-11-16
0.505
0.520
0.500
97411
2022-11-16
9.7M
0.505
-0.005
(-1.0%)
0.500-0.520
2022-11-15
0.510
0.550
0.510
290194
2022-11-15
29.0M
0.510
-0.015
(-2.9%)
0.510-0.550
2022-11-14
0.525
0.535
0.505
197028
2022-11-14
19.7M
0.525
+0.010
(1.9%)
0.505-0.535
2022-11-11
0.515
0.545
0.495
694293
2022-11-11
69.4M
0.515
+0.025
(5.1%)
0.495-0.545
2022-11-10
0.490
0.505
0.475
146920
2022-11-10
14.7M
0.490
+0.005
(1.0%)
0.475-0.505
2022-11-09
0.485
0.515
0.485
263192
2022-11-09
26.3M
0.485
-0.015
(-3.0%)
0.485-0.515
2022-11-08
0.500
0.505
0.480
236325
2022-11-08
23.6M
0.500
+0.020
(4.2%)
0.480-0.505
2022-11-07
0.480
0.505
0.465
157867
2022-11-07
15.8M
0.480
-0.020
(-4.0%)
0.465-0.505
2022-11-04
0.500
0.500
0.450
236296
2022-11-04
23.6M
0.500
+0.045
(9.9%)
0.450-0.500
2022-11-03
0.455
0.515
0.450
288146
2022-11-03
28.8M
0.455
-0.060
(-11.7%)
0.450-0.515
2022-11-02
0.515
0.525
0.500
222729
2022-11-02
22.3M
0.515
+0.005
(1.0%)
0.500-0.525
2022-11-01
0.510
0.530
0.495
266922
2022-11-01
26.7M
0.510
-0.005
(-1.0%)
0.495-0.530
2022-10-31
0.515
0.520
0.470
650525
2022-10-31
65.1M
0.515
+0.045
(9.6%)
0.470-0.520
2022-10-28
0.470
0.475
0.450
252930
2022-10-28
25.3M
0.470
+0.025
(5.6%)
0.450-0.475
2022-10-27
0.445
0.480
0.435
608656
2022-10-27
60.9M
0.445
-
0.435-0.480
2022-10-26
0.445
0.450
0.385
604025
2022-10-26
60.4M
0.445
+0.050
(12.7%)
0.385-0.450
2022-10-25
0.395
0.430
0.395
195118
2022-10-25
19.5M
0.395
-0.015
(-3.7%)
0.395-0.430
2022-10-24
0.410
0.450
0.410
237398
2022-10-24
23.7M
0.410
-0.030
(-6.8%)
0.410-0.450
2022-10-21
0.410
0.450
0.410
237398
2022-10-21
23.7M
0.410
-0.030
(-6.8%)
0.410-0.450
2022-10-20
0.440
0.450
0.390
470506
2022-10-20
47.1M
0.440
+0.035
(8.6%)
0.390-0.450
2022-10-19
0.405
0.460
0.400
397939
2022-10-19
39.8M
0.405
-0.020
(-4.7%)
0.400-0.460
2022-10-18
0.425
0.475
0.390
795856
2022-10-18
79.6M
0.425
+0.010
(2.4%)
0.390-0.475
2022-10-17
0.415
0.415
0.320
546619
2022-10-17
54.7M
0.415
+0.095
(29.7%)
0.320-0.415
2022-10-14
0.320
0.345
0.310
300321
2022-10-14
30.0M
0.320
+0.005
(1.6%)
0.310-0.345
2022-10-13
0.315
0.330
0.245
342451
2022-10-13
34.2M
0.315
+0.065
(26.0%)
0.245-0.330
2022-10-12
0.250
0.260
0.245
24336
2022-10-12
2.4M
0.250
+0.005
(2.0%)
0.245-0.260
2022-10-11
0.245
0.260
0.245
22448
2022-10-11
2.2M
0.245
-0.020
(-7.5%)
0.245-0.260
2022-10-10
0.265
0.295
0.260
135831
2022-10-10
13.6M
0.265
-0.005
(-1.9%)
0.260-0.295
2022-10-07
0.265
0.295
0.260
135831
2022-10-07
13.6M
0.265
-0.005
(-1.9%)
0.260-0.295
2022-10-06
0.270
0.275
0.240
114421
2022-10-06
11.4M
0.270
+0.025
(10.2%)
0.240-0.275
2022-10-05
0.245
0.250
0.235
37421
2022-10-05
3.7M
0.245
+0.010
(4.3%)
0.235-0.250
2022-10-04
0.235
0.240
0.230
16821
2022-10-04
1.7M
0.235
-
0.230-0.240
2022-10-03
0.235
0.240
0.230
11242
2022-10-03
1.1M
0.235
-0.010
(-4.1%)
0.230-0.240
2022-09-30
0.245
0.250
0.225
60423
2022-09-30
6.0M
0.245
+0.010
(4.3%)
0.225-0.250
2022-09-29
0.235
0.235
0.230
9073
2022-09-29
907.3K
0.235
-
0.230-0.235
2022-09-28
0.235
0.245
0.225
19604
2022-09-28
2.0M
0.235
-0.005
(-2.1%)
0.225-0.245
2022-09-27
0.240
0.245
0.225
44156
2022-09-27
4.4M
0.240
+0.010
(4.3%)
0.225-0.245
2022-09-26
0.230
0.235
0.220
16019
2022-09-26
1.6M
0.230
-
0.220-0.235
2022-09-23
0.230
0.245
0.230
21620
2022-09-23
2.2M
0.230
-0.005
(-2.1%)
0.230-0.245
2022-09-22
0.235
0.240
0.230
15161
2022-09-22
1.5M
0.235
-0.010
(-4.1%)
0.230-0.240
2022-09-21
0.245
0.255
0.235
14744
2022-09-21
1.5M
0.245
-0.010
(-3.9%)
0.235-0.255
2022-09-20
0.255
0.255
0.245
12446
2022-09-20
1.2M
0.255
-
0.245-0.255
2022-09-19
0.255
0.265
0.245
26691
2022-09-19
2.7M
0.255
-0.010
(-3.8%)
0.245-0.265
2022-09-16
0.265
0.280
0.265
18891
2022-09-16
1.9M
0.265
-0.010
(-3.6%)
0.265-0.280
2022-09-15
0.265
0.280
0.265
18891
2022-09-15
1.9M
0.265
-0.010
(-3.6%)
0.265-0.280
2022-09-14
0.275
0.280
0.265
10964
2022-09-14
1.1M
0.275
-
0.265-0.280
2022-09-13
0.275
0.285
0.270
21735
2022-09-13
2.2M
0.275
-0.005
(-1.8%)
0.270-0.285
2022-09-12
0.280
0.290
0.275
58378
2022-09-12
5.8M
0.280
+0.010
(3.7%)
0.275-0.290
2022-09-09
0.270
0.295
0.270
28675
2022-09-09
2.9M
0.270
-0.020
(-6.9%)
0.270-0.295
2022-09-08
0.290
0.310
0.275
74846
2022-09-08
7.5M
0.290
-
0.275-0.310
2022-09-07
0.290
0.300
0.260
55856
2022-09-07
5.6M
0.290
+0.020
(7.4%)
0.260-0.300
2022-09-06
0.270
0.275
0.265
10694
2022-09-06
1.1M
0.270
-
0.265-0.275
2022-09-05
0.270
0.280
0.270
13141
2022-09-05
1.3M
0.270
-0.010
(-3.6%)
0.270-0.280
2022-09-02
0.280
0.285
0.270
32103
2022-09-02
3.2M
0.280
-0.005
(-1.8%)
0.270-0.285
2022-09-01
0.285
0.295
0.280
15734
2022-09-01
1.6M
0.285
-0.010
(-3.4%)
0.280-0.295