最新更新:2024-10-09 17:56:24
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)
0.265
-
0.260-0.270
3.5M
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)
0.265
-
-
35,397
0.270
0.260
CAREPLS
CAREPLUS GROUP BERHAD
类型：创业板
代码：0163
| 股价 (令吉) | ：0.265 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：35,397 |
| 今日最高 (令吉) | ：0.270 |
| 今日最低 (令吉) | ：0.260 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-10-09
0.265
0.270
0.260
35397
2024-10-09
3.5M
0.265
-
0.260-0.270
2024-10-08
0.265
0.270
0.260
52149
2024-10-08
5.2M
0.265
-
0.260-0.270
2024-10-07
0.265
0.270
0.260
58401
2024-10-07
5.8M
0.265
+0.005
(1.9%)
0.260-0.270
2024-10-04
0.260
0.265
0.255
49232
2024-10-04
4.9M
0.260
-0.005
(-1.9%)
0.255-0.265
2024-10-03
0.265
0.270
0.260
39074
2024-10-03
3.9M
0.265
+0.005
(1.9%)
0.260-0.270
2024-10-02
0.260
0.270
0.260
28579
2024-10-02
2.9M
0.260
-0.010
(-3.7%)
0.260-0.270
2024-10-01
0.270
0.275
0.260
89806
2024-10-01
9.0M
0.270
+0.005
(1.9%)
0.260-0.275
2024-09-30
0.265
0.270
0.260
33512
2024-09-30
3.4M
0.265
-
0.260-0.270
2024-09-27
0.265
0.275
0.260
87351
2024-09-27
8.7M
0.265
-0.010
(-3.6%)
0.260-0.275
2024-09-26
0.275
0.275
0.265
102057
2024-09-26
10.2M
0.275
+0.010
(3.8%)
0.265-0.275
2024-09-25
0.265
0.275
0.260
117439
2024-09-25
11.7M
0.265
-0.010
(-3.6%)
0.260-0.275
2024-09-24
0.275
0.280
0.270
41647
2024-09-24
4.2M
0.275
-
0.270-0.280
2024-09-23
0.275
0.285
0.270
91284
2024-09-23
9.1M
0.275
-0.005
(-1.8%)
0.270-0.285
2024-09-20
0.280
0.290
0.275
221753
2024-09-20
22.2M
0.280
-
0.275-0.290
2024-09-19
0.280
0.290
0.280
120234
2024-09-19
12.0M
0.280
-0.010
(-3.5%)
0.280-0.290
2024-09-18
0.290
0.305
0.285
214908
2024-09-18
21.5M
0.290
-0.015
(-4.9%)
0.285-0.305
2024-09-17
0.305
0.330
0.280
788679
2024-09-17
78.9M
0.305
+0.045
(17.3%)
0.280-0.330
2024-09-16
0.260
0.265
0.255
70648
2024-09-16
7.1M
0.260
-0.005
(-1.9%)
0.255-0.265
2024-09-13
0.260
0.265
0.255
70648
2024-09-13
7.1M
0.260
-0.005
(-1.9%)
0.255-0.265
2024-09-12
0.265
0.270
0.260
19606
2024-09-12
2.0M
0.265
-
0.260-0.270
2024-09-11
0.265
0.270
0.265
12057
2024-09-11
1.2M
0.265
-
0.265-0.270
2024-09-10
0.265
0.270
0.265
9985
2024-09-10
998.5K
0.265
-
0.265-0.270
2024-09-09
0.265
0.270
0.265
13547
2024-09-09
1.4M
0.265
-0.010
(-3.6%)
0.265-0.270
2024-09-06
0.275
0.275
0.270
18802
2024-09-06
1.9M
0.275
+0.005
(1.9%)
0.270-0.275
2024-09-05
0.270
0.280
0.270
9438
2024-09-05
943.8K
0.270
-0.005
(-1.8%)
0.270-0.280
2024-09-04
0.275
0.280
0.275
15916
2024-09-04
1.6M
0.275
-0.005
(-1.8%)
0.275-0.280
2024-09-03
0.280
0.285
0.275
32362
2024-09-03
3.2M
0.280
+0.010
(3.7%)
0.275-0.285
2024-09-02
0.270
0.280
0.265
26486
2024-09-02
2.6M
0.270
-
0.265-0.280
2024-08-30
0.270
0.270
0.265
24332
2024-08-30
2.4M
0.270
-
0.265-0.270
2024-08-29
0.270
0.270
0.265
21010
2024-08-29
2.1M
0.270
-
0.265-0.270
2024-08-28
0.270
0.280
0.270
45360
2024-08-28
4.5M
0.270
-0.005
(-1.8%)
0.270-0.280
2024-08-27
0.275
0.280
0.275
30023
2024-08-27
3.0M
0.275
-
0.275-0.280
2024-08-26
0.275
0.280
0.275
32648
2024-08-26
3.3M
0.275
-0.005
(-1.8%)
0.275-0.280
2024-08-23
0.280
0.290
0.280
49630
2024-08-23
5.0M
0.280
-0.010
(-3.5%)
0.280-0.290
2024-08-22
0.290
0.300
0.290
37029
2024-08-22
3.7M
0.290
-
0.290-0.300
2024-08-21
0.290
0.295
0.285
53728
2024-08-21
5.4M
0.290
-
0.285-0.295
2024-08-20
0.290
0.305
0.290
110789
2024-08-20
11.1M
0.290
-0.010
(-3.3%)
0.290-0.305
2024-08-19
0.300
0.310
0.290
119221
2024-08-19
11.9M
0.300
+0.015
(5.3%)
0.290-0.310
2024-08-16
0.285
0.295
0.275
71539
2024-08-16
7.2M
0.285
+0.005
(1.8%)
0.275-0.295
2024-08-15
0.280
0.285
0.270
21428
2024-08-15
2.1M
0.280
+0.005
(1.8%)
0.270-0.285
2024-08-14
0.275
0.280
0.270
12032
2024-08-14
1.2M
0.275
-
0.270-0.280
2024-08-13
0.275
0.280
0.270
16690
2024-08-13
1.7M
0.275
-0.005
(-1.8%)
0.270-0.280
2024-08-12
0.280
0.285
0.275
18570
2024-08-12
1.9M
0.280
-
0.275-0.285
2024-08-09
0.280
0.285
0.270
31128
2024-08-09
3.1M
0.280
+0.015
(5.7%)
0.270-0.285
2024-08-08
0.265
0.275
0.265
21910
2024-08-08
2.2M
0.265
-0.005
(-1.9%)
0.265-0.275
2024-08-07
0.270
0.280
0.265
34729
2024-08-07
3.5M
0.270
+0.005
(1.9%)
0.265-0.280
2024-08-06
0.265
0.275
0.255
52659
2024-08-06
5.3M
0.265
+0.010
(3.9%)
0.255-0.275
2024-08-05
0.255
0.280
0.250
91383
2024-08-05
9.1M
0.255
-0.025
(-8.9%)
0.250-0.280
2024-08-02
0.280
0.285
0.280
52268
2024-08-02
5.2M
0.280
-0.005
(-1.8%)
0.280-0.285
2024-08-01
0.285
0.290
0.285
32790
2024-08-01
3.3M
0.285
-0.005
(-1.7%)
0.285-0.290
