最新更新:2023-12-01 18:00:09
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)
0.305
-
0.300-0.315
18.6M
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)
0.305
-
-
186,481
0.315
0.300
CAREPLS
CAREPLUS GROUP BERHAD
类型：创业板
代码：0163
| 股价 (令吉) | ：0.305 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：186,481 |
| 今日最高 (令吉) | ：0.315 |
| 今日最低 (令吉) | ：0.300 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-12-01
0.305
0.315
0.300
186481
2023-12-01
18.6M
0.305
-
0.300-0.315
2023-11-30
0.305
0.320
0.300
127410
2023-11-30
12.7M
0.305
-0.015
(-4.7%)
0.300-0.320
2023-11-29
0.320
0.335
0.315
213799
2023-11-29
21.4M
0.320
-0.010
(-3.0%)
0.315-0.335
2023-11-28
0.330
0.335
0.310
328905
2023-11-28
32.9M
0.330
+0.015
(4.8%)
0.310-0.335
2023-11-27
0.315
0.325
0.310
118093
2023-11-27
11.8M
0.315
-0.005
(-1.6%)
0.310-0.325
2023-11-24
0.320
0.335
0.310
494007
2023-11-24
49.4M
0.320
-
0.310-0.335
2023-11-23
0.320
0.325
0.295
376878
2023-11-23
37.7M
0.320
+0.025
(8.5%)
0.295-0.325
2023-11-22
0.295
0.300
0.285
118631
2023-11-22
11.9M
0.295
+0.005
(1.7%)
0.285-0.300
2023-11-21
0.290
0.295
0.285
74326
2023-11-21
7.4M
0.290
-
0.285-0.295
2023-11-20
0.290
0.300
0.285
174935
2023-11-20
17.5M
0.290
+0.005
(1.8%)
0.285-0.300
2023-11-17
0.285
0.290
0.280
64981
2023-11-17
6.5M
0.285
-0.005
(-1.7%)
0.280-0.290
2023-11-16
0.290
0.290
0.280
242651
2023-11-16
24.3M
0.290
+0.015
(5.5%)
0.280-0.290
2023-11-15
0.275
0.285
0.270
52889
2023-11-15
5.3M
0.275
+0.005
(1.9%)
0.270-0.285
2023-11-14
0.270
0.280
0.270
24975
2023-11-14
2.5M
0.270
-0.005
(-1.8%)
0.270-0.280
2023-11-13
0.275
0.285
0.275
86525
2023-11-13
8.7M
0.275
-0.005
(-1.8%)
0.275-0.285
2023-11-10
0.275
0.285
0.275
86525
2023-11-10
8.7M
0.275
-0.005
(-1.8%)
0.275-0.285
2023-11-09
0.280
0.290
0.280
20227
2023-11-09
2.0M
0.280
-0.005
(-1.8%)
0.280-0.290
2023-11-08
0.285
0.295
0.280
137910
2023-11-08
13.8M
0.285
-0.005
(-1.7%)
0.280-0.295
2023-11-07
0.290
0.295
0.270
253805
2023-11-07
25.4M
0.290
+0.005
(1.8%)
0.270-0.295
2023-11-06
0.285
0.290
0.265
128912
2023-11-06
12.9M
0.285
+0.015
(5.6%)
0.265-0.290
2023-11-03
0.270
0.275
0.265
39561
2023-11-03
4.0M
0.270
-
0.265-0.275
2023-11-02
0.270
0.270
0.265
10946
2023-11-02
1.1M
0.270
+0.005
(1.9%)
0.265-0.270
2023-11-01
0.265
0.270
0.260
8093
2023-11-01
809.3K
0.265
-
0.260-0.270
2023-10-31
0.265
0.265
0.260
17462
2023-10-31
1.7M
0.265
-
0.260-0.265
2023-10-30
0.265
0.270
0.265
32077
2023-10-30
3.2M
0.265
-0.010
(-3.6%)
0.265-0.270
2023-10-27
0.275
0.275
0.270
9031
2023-10-27
903.1K
0.275
-
0.270-0.275
2023-10-26
0.275
0.280
0.270
96955
2023-10-26
9.7M
0.275
+0.010
(3.8%)
0.270-0.280
2023-10-25
0.265
0.270
0.260
30370
2023-10-25
3.0M
0.265
+0.005
(1.9%)
0.260-0.270
2023-10-24
0.260
0.265
0.255
13808
2023-10-24
1.4M
0.260
-
0.255-0.265
2023-10-23
0.260
0.260
0.250
31826
2023-10-23
3.2M
0.260
-0.005
(-1.9%)
0.250-0.260
2023-10-20
0.265
0.265
0.260
42031
2023-10-20
4.2M
0.265
-
0.260-0.265
2023-10-19
0.265
0.265
0.260
13194
2023-10-19
1.3M
0.265
-0.005
(-1.9%)
0.260-0.265
2023-10-18
0.270
0.270
0.265
25322
2023-10-18
2.5M
0.270
-
0.265-0.270
2023-10-17
0.270
0.275
0.260
78580
2023-10-17
7.9M
0.270
+0.010
(3.9%)
0.260-0.275
2023-10-16
0.260
0.270
0.260
37275
2023-10-16
3.7M
0.260
-0.005
(-1.9%)
0.260-0.270
2023-10-13
0.265
0.270
0.265
10326
2023-10-13
1.0M
0.265
-
0.265-0.270
2023-10-12
0.265
0.270
0.265
18033
2023-10-12
1.8M
0.265
-0.005
(-1.9%)
0.265-0.270
2023-10-11
0.270
0.270
0.265
10704
2023-10-11
1.1M
0.270
-
0.265-0.270
2023-10-10
0.270
0.270
0.265
28714
2023-10-10
2.9M
0.270
+0.005
(1.9%)
0.265-0.270
2023-10-09
0.265
0.275
0.265
20854
2023-10-09
2.1M
0.265
-0.005
(-1.9%)
0.265-0.275
2023-10-06
0.270
0.275
0.265
23655
2023-10-06
2.4M
0.270
-
0.265-0.275
2023-10-05
0.270
0.275
0.265
33596
2023-10-05
3.4M
0.270
+0.005
(1.9%)
0.265-0.275
2023-10-04
0.265
0.275
0.265
40423
2023-10-04
4.0M
0.265
-0.005
(-1.9%)
0.265-0.275
2023-10-03
0.270
0.285
0.270
47541
2023-10-03
4.8M
0.270
-0.005
(-1.8%)
0.270-0.285
2023-10-02
0.275
0.285
0.270
69304
2023-10-02
6.9M
0.275
+0.005
(1.9%)
0.270-0.285
