最新更新:2024-04-19 17:54:48
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)
0.560
-0.020
(-3.5%)
0.550-0.580
3.3M
QES
QES GROUP BERHAD
类型: 创业板
代码: 0196
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)
0.560
-0.020
-3.5
33,497
0.580
0.550
QES
QES GROUP BERHAD
类型：创业板
代码：0196
| 股价 (令吉) | ：0.560 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-3.5 |
| 成交量（'00) | ：33,497 |
| 今日最高 (令吉) | ：0.580 |
| 今日最低 (令吉) | ：0.550 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
0.560
0.580
0.550
33497
2024-04-19
3.3M
0.560
-0.020
(-3.5%)
0.550-0.580
2024-04-18
0.580
0.585
0.565
19651
2024-04-18
2.0M
0.580
+0.005
(0.9%)
0.565-0.585
2024-04-17
0.575
0.585
0.570
19307
2024-04-17
1.9M
0.575
-
0.570-0.585
2024-04-16
0.575
0.595
0.560
40708
2024-04-16
4.1M
0.575
-0.025
(-4.2%)
0.560-0.595
2024-04-15
0.600
0.605
0.590
36201
2024-04-15
3.6M
0.600
-0.010
(-1.6%)
0.590-0.605
2024-04-12
0.610
0.615
0.595
22327
2024-04-12
2.2M
0.610
+0.010
(1.7%)
0.595-0.615
2024-04-11
0.600
0.610
0.590
15488
2024-04-11
1.5M
0.600
-
0.590-0.610
2024-04-10
0.600
0.610
0.590
15488
2024-04-10
1.5M
0.600
-
0.590-0.610
2024-04-09
0.600
0.610
0.590
15488
2024-04-09
1.5M
0.600
-
0.590-0.610
2024-04-08
0.600
0.610
0.585
29927
2024-04-08
3.0M
0.600
-0.005
(-0.8%)
0.585-0.610
2024-04-05
0.605
0.615
0.600
19977
2024-04-05
2.0M
0.605
-0.005
(-0.8%)
0.600-0.615
2024-04-04
0.610
0.625
0.600
33758
2024-04-04
3.4M
0.610
-0.005
(-0.8%)
0.600-0.625
2024-04-03
0.615
0.635
0.600
46393
2024-04-03
4.6M
0.615
-0.010
(-1.6%)
0.600-0.635
2024-04-02
0.625
0.635
0.605
63240
2024-04-02
6.3M
0.625
+0.010
(1.6%)
0.605-0.635
2024-04-01
0.615
0.620
0.605
35127
2024-04-01
3.5M
0.615
-0.005
(-0.8%)
0.605-0.620
2024-03-29
0.620
0.620
0.605
91270
2024-03-29
9.1M
0.620
+0.015
(2.5%)
0.605-0.620
2024-03-28
0.605
0.615
0.570
103849
2024-03-28
10.4M
0.605
+0.030
(5.2%)
0.570-0.615
2024-03-27
0.605
0.615
0.570
103849
2024-03-27
10.4M
0.605
+0.030
(5.2%)
0.570-0.615
2024-03-26
0.575
0.590
0.570
50786
2024-03-26
5.1M
0.575
-0.015
(-2.5%)
0.570-0.590
2024-03-25
0.590
0.605
0.575
68843
2024-03-25
6.9M
0.590
-0.015
(-2.5%)
0.575-0.605
2024-03-22
0.605
0.610
0.565
122238
2024-03-22
12.2M
0.605
+0.030
(5.2%)
0.565-0.610
2024-03-21
0.575
0.580
0.545
99637
2024-03-21
10.0M
0.575
+0.035
(6.5%)
0.545-0.580
2024-03-20
0.540
0.545
0.530
34445
2024-03-20
3.4M
0.540
+0.010
(1.9%)
0.530-0.545
2024-03-19
0.530
0.535
0.520
17520
2024-03-19
1.8M
0.530
+0.010
(1.9%)
0.520-0.535
2024-03-18
0.520
0.525
0.505
26186
2024-03-18
2.6M
0.520
-
0.505-0.525
2024-03-15
0.520
0.530
0.515
8563
2024-03-15
856.3K
0.520
-
0.515-0.530
2024-03-14
0.520
0.540
0.510
32162
2024-03-14
3.2M
0.520
-0.015
(-2.8%)
0.510-0.540
2024-03-13
0.540
0.545
0.535
11489
2024-03-13
1.1M
0.540
+0.005
(0.9%)
0.535-0.545
2024-03-12
0.535
0.540
0.530
15983
2024-03-12
1.6M
0.535
-0.005
(-0.9%)
0.530-0.540
2024-03-11
0.540
0.545
0.530
37623
2024-03-11
3.8M
0.540
+0.010
(1.9%)
0.530-0.545
2024-03-08
0.530
0.540
0.525
26671
2024-03-08
2.7M
0.530
-0.005
(-0.9%)
0.525-0.540
2024-03-07
0.535
0.555
0.530
29837
2024-03-07
3.0M
0.535
-0.020
(-3.6%)
0.530-0.555
2024-03-06
0.555
0.560
0.540
76913
2024-03-06
7.7M
0.555
+0.015
(2.8%)
0.540-0.560
2024-03-05
0.540
0.540
0.525
34541
2024-03-05
3.5M
0.540
+0.005
(0.9%)
0.525-0.540
2024-03-04
0.535
0.535
0.520
38833
2024-03-04
3.9M
0.535
+0.010
(1.9%)
0.520-0.535
2024-03-01
0.525
0.535
0.520
39468
2024-03-01
3.9M
0.525
-0.005
(-0.9%)
0.520-0.535
2024-02-29
0.530
0.530
0.515
63398
2024-02-29
6.3M
0.530
+0.005
(0.9%)
0.515-0.530
2024-02-28
0.525
0.525
0.515
39609
2024-02-28
4.0M
0.525
+0.010
(1.9%)
0.515-0.525
2024-02-27
0.515
0.520
0.500
55753
2024-02-27
5.6M
0.515
-
0.500-0.520
2024-02-26
0.515
0.515
0.495
76219
2024-02-26
7.6M
0.515
-0.020
(-3.7%)
0.495-0.515
2024-02-23
0.535
0.535
0.515
42234
2024-02-23
4.2M
0.535
+0.005
(0.9%)
0.515-0.535
2024-02-22
0.530
0.530
0.500
43115
2024-02-22
4.3M
0.530
+0.030
(6.0%)
0.500-0.530
2024-02-21
0.500
0.505
0.495
11757
2024-02-21
1.2M
0.500
-0.005
(-1.0%)
0.495-0.505
2024-02-20
0.505
0.510
0.500
17923
2024-02-20
1.8M
0.505
-0.005
(-1.0%)
0.500-0.510
2024-02-19
0.510
0.510
0.495
14142
2024-02-19
1.4M
0.510
+0.005
(1.0%)
0.495-0.510
2024-02-16
0.505
0.505
0.490
25506
2024-02-16
2.6M
0.505
+0.015
(3.1%)
0.490-0.505
2024-02-15
0.490
0.495
0.475
15345
2024-02-15
1.5M
0.490
+0.010
(2.1%)
0.475-0.495
2024-02-14
0.480
0.480
0.470
11454
2024-02-14
1.1M
0.480
-
0.470-0.480
2024-02-13
0.480
0.480
0.465
8452
2024-02-13
845.2K
0.480
+0.010
(2.1%)
0.465-0.480
2024-02-12
0.470
0.475
0.460
16912
2024-02-12
1.7M
0.470
-0.005
(-1.1%)
0.460-0.475
2024-02-09
0.470
0.475
0.460
16912
2024-02-09
1.7M
0.470
-0.005
(-1.1%)
0.460-0.475
2024-02-08
0.475
0.475
0.470
10444
2024-02-08
1.0M
0.475
+0.005
(1.1%)
0.470-0.475
2024-02-07
0.470
0.475
0.470
16327
2024-02-07
1.6M
0.470
-0.005
(-1.1%)
0.470-0.475
2024-02-06
0.475
0.475
0.470
10218
2024-02-06
1.0M
0.475
-
0.470-0.475
2024-02-05
0.475
0.485
0.470
23855
2024-02-05
2.4M
0.475
-0.005
(-1.0%)
0.470-0.485
2024-02-02
0.480
0.490
0.480
18857
2024-02-02
1.9M
0.480
-0.015
(-3.0%)
0.480-0.490
2024-02-01
0.495
0.495
0.490
5043
2024-02-01
504.3K
0.495
+0.005
(1.0%)
0.490-0.495
