登录
我的股票
Newsletter 联络我们 登广告 关于我们 活动

股市

最后刷新:

 立即刷新
最新更新:2022-01-27 17:56:58
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)
3.230
-0.040
-1.2
215,923
3.250
3.200
3.230
-0.040
 (-1.2%)
3.200-3.250
21.6M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-01-27
3.230
3.250
3.200
215923
2022-01-27
21.6M
3.230
-0.040
  (-1.2%)
3.200-3.250
2022-01-26
3.270
3.290
3.220
267485
2022-01-26
26.7M
3.270
+0.020
  (0.6%)
3.220-3.290
2022-01-25
3.250
3.300
3.220
222135
2022-01-25
22.2M
3.250
-0.040
  (-1.2%)
3.220-3.300
2022-01-24
3.290
3.310
3.200
204107
2022-01-24
20.4M
3.290
+0.050
  (1.5%)
3.200-3.310
2022-01-21
3.240
3.270
3.190
374814
2022-01-21
37.5M
3.240
-0.050
  (-1.5%)
3.190-3.270
2022-01-20
3.290
3.340
3.230
323540
2022-01-20
32.4M
3.290
+0.010
  (0.3%)
3.230-3.340
2022-01-19
3.280
3.350
3.200
401696
2022-01-19
40.2M
3.280
-0.160
  (-4.7%)
3.200-3.350
2022-01-18
3.440
3.500
3.350
293945
2022-01-18
29.4M
3.440
+0.060
  (1.8%)
3.350-3.500
2022-01-17
3.440
3.500
3.350
293945
2022-01-17
29.4M
3.440
+0.060
  (1.8%)
3.350-3.500
2022-01-14
3.380
3.530
3.350
547019
2022-01-14
54.7M
3.380
-0.180
  (-5.1%)
3.350-3.530
2022-01-13
3.560
3.690
3.520
195601
2022-01-13
19.6M
3.560
-0.120
  (-3.3%)
3.520-3.690
2022-01-12
3.680
3.750
3.640
193432
2022-01-12
19.3M
3.680
+0.040
  (1.1%)
3.640-3.750
2022-01-11
3.640
3.780
3.570
513799
2022-01-11
51.4M
3.640
-0.110
  (-2.9%)
3.570-3.780
2022-01-10
3.750
3.890
3.740
219870
2022-01-10
22.0M
3.750
-0.150
  (-3.9%)
3.740-3.890
2022-01-07
3.900
3.930
3.880
100814
2022-01-07
10.1M
3.900
-0.020
  (-0.5%)
3.880-3.930
2022-01-06
3.920
3.960
3.890
98629
2022-01-06
9.9M
3.920
-0.060
  (-1.5%)
3.890-3.960
2022-01-05
3.980
4.020
3.970
87521
2022-01-05
8.8M
3.980
-0.010
  (-0.2%)
3.970-4.020
2022-01-04
3.990
4.050
3.960
132391
2022-01-04
13.2M
3.990
-0.060
  (-1.5%)
3.960-4.050
2022-01-03
4.050
4.060
3.960
62546
2022-01-03
6.3M
4.050
+0.050
  (1.2%)
3.960-4.060
2021-12-31
4.000
4.000
3.930
77082
2021-12-31
7.7M
4.000
+0.040
  (1.0%)
3.930-4.000
2021-12-30
3.960
3.980
3.930
62436
2021-12-30
6.2M
3.960
+0.020
  (0.5%)
3.930-3.980
2021-12-29
3.940
4.000
3.930
132911
2021-12-29
13.3M
3.940
-0.020
  (-0.5%)
3.930-4.000
2021-12-28
3.960
3.980
3.890
110031
2021-12-28
11.0M
3.960
+0.070
  (1.8%)
3.890-3.980
2021-12-27
3.890
3.900
3.840
51522
2021-12-27
5.2M
3.890
-
3.840-3.900
2021-12-24
3.890
3.930
3.850
53156
2021-12-24
5.3M
3.890
-0.010
  (-0.3%)
3.850-3.930
2021-12-23
3.900
3.930
3.840
151602
2021-12-23
15.2M
3.900
+0.060
  (1.6%)
3.840-3.930
2021-12-22
3.840
3.860
3.800
125868
2021-12-22
12.6M
3.840
+0.040
  (1.1%)
3.800-3.860
2021-12-21
3.800
3.820
3.750
74701
2021-12-21
7.5M
3.800
+0.030
  (0.8%)
3.750-3.820
2021-12-20
3.770
3.820
3.670
230538
2021-12-20
23.1M
3.770
+0.040
  (1.1%)
3.670-3.820
2021-12-17
3.730
3.970
3.730
447992
2021-12-17
44.8M
3.730
-0.250
  (-6.3%)
3.730-3.970
2021-12-16
3.980
4.010
3.950
96288
2021-12-16
9.6M
3.980
+0.030
  (0.8%)
3.950-4.010
2021-12-15
3.950
3.950
3.920
77216
2021-12-15
7.7M
3.950
-
3.920-3.950
2021-12-14
3.950
3.980
3.930
130166
2021-12-14
13.0M
3.950
-0.050
  (-1.2%)
3.930-3.980
2021-12-13
4.000
4.010
3.970
101601
2021-12-13
10.2M
4.000
+0.030
  (0.8%)
3.970-4.010
2021-12-10
3.970
4.030
3.960
136107
2021-12-10
13.6M
3.970
-0.010
  (-0.2%)
3.960-4.030
2021-12-09
3.980
4.000
3.950
118930
2021-12-09
11.9M
3.980
-0.010
  (-0.2%)
3.950-4.000
2021-12-08
3.990
4.020
3.950
198843
2021-12-08
19.9M
3.990
+0.080
  (2.0%)
3.950-4.020
2021-12-07
3.910
4.000
3.870
416517
2021-12-07
41.7M
3.910
+0.060
  (1.6%)
3.870-4.000
2021-12-06
3.850
3.900
3.770
219141
2021-12-06
21.9M
3.850
-0.020
  (-0.5%)
3.770-3.900
2021-12-02
3.870
4.110
3.710
817306
2021-12-02
81.7M
3.870
-0.230
  (-5.6%)
3.710-4.110
2021-12-01
4.100
4.180
4.060
300549
2021-12-01
30.1M
4.100
-0.090
  (-2.1%)
4.060-4.180
2021-11-30
4.190
4.230
4.090
2902484
2021-11-30
290.2M
4.190
+0.040
  (1.0%)
4.090-4.230
2021-11-29
4.150
4.220
4.040
391998
2021-11-29
39.2M
4.150
-0.020
  (-0.5%)
4.040-4.220
2021-11-26
4.170
4.230
4.130
301551
2021-11-26
30.2M
4.170
+0.010
  (0.2%)
4.130-4.230
2021-11-25
4.160
4.210
4.120
300026
2021-11-25
30.0M
4.160
-0.020
  (-0.5%)
4.120-4.210
2021-11-24
4.180
4.270
4.150
319666
2021-11-24
32.0M
4.180
-0.060
  (-1.4%)
4.150-4.270
2021-11-23
4.240
4.270
4.160
271036
2021-11-23
27.1M
4.240
-
4.160-4.270
2021-11-22
4.240
4.300
4.190
269440
2021-11-22
26.9M
4.240
-0.010
  (-0.2%)
4.190-4.300
2021-11-19
4.250
4.250
4.170
250393
2021-11-19
25.0M
4.250
+0.030
  (0.7%)
4.170-4.250
2021-11-18
4.220
4.240
4.090
375937
2021-11-18
37.6M
4.220
+0.140
  (3.4%)
4.090-4.240
2021-11-17
4.080
4.190
4.070
294809
2021-11-17
29.5M
4.080
-0.020
  (-0.5%)
4.070-4.190
2021-11-16
4.100
4.120
4.040
254311
2021-11-16
25.4M
4.100
+0.010
  (0.2%)
4.040-4.120
2021-11-15
4.090
4.180
4.040
369068
2021-11-15
36.9M
4.090
+0.090
  (2.2%)
4.040-4.180
2021-11-12
4.000
4.040
3.930
503359
2021-11-12
50.3M
4.000
+0.090
  (2.3%)
3.930-4.040
2021-11-11
3.910
3.930
3.880
108252
2021-11-11
10.8M
3.910
-
3.880-3.930
2021-11-10
3.910
3.950
3.890
111160
2021-11-10
11.1M
3.910
-
3.890-3.950
2021-11-09
3.910
3.960
3.900
75099
2021-11-09
7.5M
3.910
-0.010
  (-0.3%)
3.900-3.960
2021-11-08
3.920
3.970
3.890
90235
2021-11-08
9.0M
3.920
-0.030
  (-0.8%)
3.890-3.970
2021-11-05
3.950
3.990
3.930
121922
2021-11-05
12.2M
3.950
+0.040
  (1.0%)
3.930-3.990
2021-11-03
3.910
3.970
3.900
65602
2021-11-03
6.6M
3.910
-0.040
  (-1.0%)
3.900-3.970
2021-11-02
3.950
3.970
3.880
141116
2021-11-02
14.1M
3.950
+0.080
  (2.1%)
3.880-3.970
2021-11-01
3.870
3.930
3.830
161049
2021-11-01
16.1M
3.870
-
3.830-3.930
分享到:

相关新闻