星洲网
星洲网
星洲网 登录
我的股票|星洲网 我的股票
Newsletter|星洲网 Newsletter 联络我们|星洲网 联络我们 登广告|星洲网 登广告 关于我们|星洲网 关于我们 活动|星洲网 活动
下载App
下载App
简

股市

我的股票

最后刷新:

 立即刷新
最新更新:2024-02-28 17:58:32
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)
0.280
+0.005
1.8
8,320
0.280
0.265
0.280
+0.005
 (1.8%)
0.265-0.280
832.0K

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-02-28
0.280
0.280
0.265
8320
2024-02-28
832.0K
0.280
+0.005
  (1.8%)
0.265-0.280
2024-02-27
0.275
0.275
0.270
8708
2024-02-27
870.8K
0.275
+0.005
  (1.9%)
0.270-0.275
2024-02-26
0.270
0.285
0.265
20639
2024-02-26
2.1M
0.270
-0.025
  (-8.5%)
0.265-0.285
2024-02-23
0.295
0.295
0.285
17641
2024-02-23
1.8M
0.295
-
0.285-0.295
2024-02-22
0.295
0.300
0.290
9866
2024-02-22
986.6K
0.295
-0.010
  (-3.3%)
0.290-0.300
2024-02-21
0.305
0.305
0.290
11217
2024-02-21
1.1M
0.305
+0.005
  (1.7%)
0.290-0.305
2024-02-20
0.300
0.300
0.280
7612
2024-02-20
761.2K
0.300
+0.010
  (3.5%)
0.280-0.300
2024-02-19
0.290
0.300
0.285
9176
2024-02-19
917.6K
0.290
-0.015
  (-4.9%)
0.285-0.300
2024-02-16
0.305
0.305
0.295
11828
2024-02-16
1.2M
0.305
-0.010
  (-3.2%)
0.295-0.305
2024-02-15
0.315
0.320
0.295
11458
2024-02-15
1.1M
0.315
-0.005
  (-1.6%)
0.295-0.320
2024-02-14
0.320
0.320
0.310
22182
2024-02-14
2.2M
0.320
+0.010
  (3.2%)
0.310-0.320
2024-02-13
0.310
0.315
0.295
23349
2024-02-13
2.3M
0.310
+0.010
  (3.3%)
0.295-0.315
2024-02-12
0.300
0.300
0.290
2614
2024-02-12
261.4K
0.300
-
0.290-0.300
2024-02-09
0.300
0.300
0.290
2614
2024-02-09
261.4K
0.300
-
0.290-0.300
2024-02-08
0.300
0.300
0.285
8001
2024-02-08
800.1K
0.300
+0.010
  (3.5%)
0.285-0.300
2024-02-07
0.290
0.290
0.260
9999
2024-02-07
999.9K
0.290
+0.020
  (7.4%)
0.260-0.290
2024-02-06
0.270
0.275
0.265
3223
2024-02-06
322.3K
0.270
-
0.265-0.275
2024-02-05
0.270
0.270
0.265
890
2024-02-05
89.0K
0.270
-
0.265-0.270
2024-02-02
0.270
0.275
0.265
11631
2024-02-02
1.2M
0.270
-0.005
  (-1.8%)
0.265-0.275
2024-02-01
0.275
0.275
0.270
2850
2024-02-01
285.0K
0.275
-
0.270-0.275
2024-01-31
0.275
0.275
0.270
2850
2024-01-31
285.0K
0.275
-
0.270-0.275
2024-01-30
0.275
0.275
0.270
1756
2024-01-30
175.6K
0.275
-
0.270-0.275
2024-01-29
0.275
0.280
0.270
9259
2024-01-29
925.9K
0.275
-0.010
  (-3.5%)
0.270-0.280
2024-01-26
0.285
0.285
0.275
2707
2024-01-26
270.7K
0.285
+0.005
  (1.8%)
0.275-0.285
2024-01-25
0.280
0.280
0.275
2114
2024-01-25
211.4K
0.280
-
0.275-0.280
2024-01-24
0.280
0.280
0.275
2114
2024-01-24
211.4K
0.280
-
0.275-0.280
2024-01-23
0.280
0.285
0.275
4181
2024-01-23
418.1K
0.280
+0.010
  (3.7%)
0.275-0.285
2024-01-22
0.270
0.280
0.270
8650
2024-01-22
865.0K
0.270
-0.015
  (-5.3%)
0.270-0.280
2024-01-19
0.285
0.285
0.270
7006
2024-01-19
700.6K
0.285
+0.005
  (1.8%)
0.270-0.285
2024-01-18
0.280
0.290
0.270
5921
2024-01-18
592.1K
0.280
-0.005
  (-1.8%)
0.270-0.290
2024-01-17
0.285
0.290
0.280
14694
2024-01-17
1.5M
0.285
-0.005
  (-1.7%)
0.280-0.290
2024-01-16
0.290
0.300
0.290
8349
2024-01-16
834.9K
0.290
-0.005
  (-1.7%)
0.290-0.300
2024-01-15
0.295
0.305
0.295
9638
2024-01-15
963.8K
0.295
-0.005
  (-1.7%)
0.295-0.305
2024-01-12
0.300
0.315
0.300
11525
2024-01-12
1.2M
0.300
-0.010
  (-3.2%)
0.300-0.315
2024-01-11
0.310
0.315
0.310
8532
2024-01-11
853.2K
0.310
+0.005
  (1.6%)
0.310-0.315
2024-01-10
0.305
0.310
0.300
18379
2024-01-10
1.8M
0.305
+0.005
  (1.7%)
0.300-0.310
2024-01-09
0.300
0.300
0.290
13538
2024-01-09
1.4M
0.300
+0.005
  (1.7%)
0.290-0.300
2024-01-08
0.295
0.300
0.285
11184
2024-01-08
1.1M
0.295
-0.005
  (-1.7%)
0.285-0.300
2024-01-05
0.300
0.310
0.290
33893
2024-01-05
3.4M
0.300
-0.010
  (-3.2%)
0.290-0.310
2024-01-04
0.310
0.310
0.300
3677
2024-01-04
367.7K
0.310
+0.005
  (1.6%)
0.300-0.310
2024-01-03
0.305
0.320
0.300
33350
2024-01-03
3.3M
0.305
-0.015
  (-4.7%)
0.300-0.320
2024-01-02
0.320
0.330
0.315
35503
2024-01-02
3.6M
0.320
-0.015
  (-4.5%)
0.315-0.330
2024-01-01
0.335
0.350
0.330
13625
2024-01-01
1.4M
0.335
-0.015
  (-4.3%)
0.330-0.350
2023-12-29
0.335
0.350
0.330
13625
2023-12-29
1.4M
0.335
-0.015
  (-4.3%)
0.330-0.350
2023-12-28
0.350
0.365
0.345
53475
2023-12-28
5.3M
0.350
-
0.345-0.365
2023-12-27
0.350
0.350
0.330
37888
2023-12-27
3.8M
0.350
+0.020
  (6.1%)
0.330-0.350
2023-12-26
0.330
0.335
0.320
14455
2023-12-26
1.4M
0.330
-
0.320-0.335
2023-12-25
0.330
0.335
0.315
23309
2023-12-25
2.3M
0.330
+0.015
  (4.8%)
0.315-0.335
2023-12-22
0.330
0.335
0.315
23309
2023-12-22
2.3M
0.330
+0.015
  (4.8%)
0.315-0.335
2023-12-21
0.315
0.340
0.315
33502
2023-12-21
3.4M
0.315
-0.020
  (-6.0%)
0.315-0.340
2023-12-20
0.335
0.335
0.315
25018
2023-12-20
2.5M
0.335
+0.010
  (3.1%)
0.315-0.335
2023-12-19
0.325
0.345
0.310
40298
2023-12-19
4.0M
0.325
-0.020
  (-5.8%)
0.310-0.345
2023-12-18
0.345
0.350
0.335
22898
2023-12-18
2.3M
0.345
-0.005
  (-1.4%)
0.335-0.350
2023-12-15
0.350
0.370
0.345
31078
2023-12-15
3.1M
0.350
-0.015
  (-4.1%)
0.345-0.370
2023-12-14
0.365
0.365
0.340
31010
2023-12-14
3.1M
0.365
+0.005
  (1.4%)
0.340-0.365
2023-12-13
0.360
0.385
0.355
36838
2023-12-13
3.7M
0.360
-0.030
  (-7.7%)
0.355-0.385
2023-12-12
0.390
0.405
0.385
78888
2023-12-12
7.9M
0.390
-0.005
  (-1.3%)
0.385-0.405
2023-12-11
0.395
0.395
0.380
16310
2023-12-11
1.6M
0.395
+0.005
  (1.3%)
0.380-0.395
2023-12-08
0.390
0.390
0.365
38034
2023-12-08
3.8M
0.390
+0.010
  (2.6%)
0.365-0.390
2023-12-07
0.380
0.380
0.365
20150
2023-12-07
2.0M
0.380
-
0.365-0.380
2023-12-06
0.380
0.380
0.365
18875
2023-12-06
1.9M
0.380
-
0.365-0.380
2023-12-05
0.380
0.380
0.370
78033
2023-12-05
7.8M
0.380
+0.010
  (2.7%)
0.370-0.380
2023-12-04
0.370
0.370
0.350
43636
2023-12-04
4.4M
0.370
+0.020
  (5.7%)
0.350-0.370
2023-12-01
0.350
0.350
0.335
38562
2023-12-01
3.9M
0.350
+0.010
  (2.9%)
0.335-0.350
分享到:

相关新闻