最新更新:2022-05-20 17:59:48
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)
0.320
-
0.315-0.320
5.5M
MESTRON
MESTRON HOLDINGS BERHAD
类型: 创业板
代码: 0207
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)
0.320
-
-
55,082
0.320
0.315
MESTRON
MESTRON HOLDINGS BERHAD
类型：创业板
代码：0207
| 股价 (令吉) | ：0.320 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：55,082 |
| 今日最高 (令吉) | ：0.320 |
| 今日最低 (令吉) | ：0.315 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-05-20
0.320
0.320
0.315
55082
2022-05-20
5.5M
0.320
-
0.315-0.320
2022-05-19
0.320
0.325
0.315
136225
2022-05-19
13.6M
0.320
-0.005
(-1.5%)
0.315-0.325
2022-05-18
0.325
0.330
0.320
51136
2022-05-18
5.1M
0.325
-
0.320-0.330
2022-05-17
0.325
0.325
0.315
144895
2022-05-17
14.5M
0.325
+0.005
(1.6%)
0.315-0.325
2022-05-16
0.320
0.320
0.305
70964
2022-05-16
7.1M
0.320
+0.015
(4.9%)
0.305-0.320
2022-05-13
0.320
0.320
0.305
70964
2022-05-13
7.1M
0.320
+0.015
(4.9%)
0.305-0.320
2022-05-12
0.305
0.310
0.305
76812
2022-05-12
7.7M
0.305
-0.010
(-3.2%)
0.305-0.310
2022-05-11
0.315
0.315
0.310
74211
2022-05-11
7.4M
0.315
-
0.310-0.315
2022-05-10
0.315
0.320
0.310
64894
2022-05-10
6.5M
0.315
-
0.310-0.320
2022-05-09
0.315
0.320
0.310
52114
2022-05-09
5.2M
0.315
-0.005
(-1.6%)
0.310-0.320
2022-05-06
0.320
0.320
0.310
46288
2022-05-06
4.6M
0.320
+0.005
(1.6%)
0.310-0.320
2022-05-05
0.315
0.325
0.310
62015
2022-05-05
6.2M
0.315
-0.005
(-1.6%)
0.310-0.325
2022-05-04
0.320
0.320
0.310
72623
2022-05-04
7.3M
0.320
-
0.310-0.320
2022-05-03
0.320
0.320
0.310
72623
2022-05-03
7.3M
0.320
-
0.310-0.320
2022-05-02
0.320
0.320
0.310
72623
2022-05-02
7.3M
0.320
-
0.310-0.320
2022-04-29
0.320
0.320
0.310
72623
2022-04-29
7.3M
0.320
-
0.310-0.320
2022-04-28
0.320
0.320
0.315
7935
2022-04-28
793.5K
0.320
+0.005
(1.6%)
0.315-0.320
2022-04-27
0.315
0.325
0.310
59645
2022-04-27
6.0M
0.315
-0.010
(-3.1%)
0.310-0.325
2022-04-26
0.325
0.325
0.305
115062
2022-04-26
11.5M
0.325
+0.020
(6.6%)
0.305-0.325
2022-04-25
0.305
0.310
0.300
27670
2022-04-25
2.8M
0.305
-0.010
(-3.2%)
0.300-0.310
2022-04-22
0.315
0.320
0.310
35188
2022-04-22
3.5M
0.315
-0.005
(-1.6%)
0.310-0.320
2022-04-21
0.320
0.320
0.310
39111
2022-04-21
3.9M
0.320
-
0.310-0.320
2022-04-20
0.320
0.320
0.315
9705
2022-04-20
970.5K
0.320
-
0.315-0.320
2022-04-19
0.320
0.320
0.315
34973
2022-04-19
3.5M
0.320
-
0.315-0.320
2022-04-18
0.320
0.320
0.315
34973
2022-04-18
3.5M
0.320
-
0.315-0.320
2022-04-15
0.320
0.325
0.315
50373
2022-04-15
5.0M
0.320
-
0.315-0.325
2022-04-14
0.320
0.320
0.305
98219
2022-04-14
9.8M
0.320
+0.015
(4.9%)
0.305-0.320
2022-04-13
0.305
0.310
0.305
23728
2022-04-13
2.4M
0.305
-0.005
(-1.6%)
0.305-0.310
2022-04-12
0.310
0.310
0.300
21166
2022-04-12
2.1M
0.310
+0.005
(1.6%)
0.300-0.310
2022-04-11
0.305
0.310
0.300
43884
2022-04-11
4.4M
0.305
-
0.300-0.310
2022-04-08
0.305
0.310
0.300
41169
2022-04-08
4.1M
0.305
-
0.300-0.310
2022-04-07
0.305
0.310
0.300
40222
2022-04-07
4.0M
0.305
-0.005
(-1.6%)
0.300-0.310
2022-04-06
0.310
0.315
0.305
49430
2022-04-06
4.9M
0.310
-0.005
(-1.6%)
0.305-0.315
2022-04-05
0.315
0.315
0.305
40014
2022-04-05
4.0M
0.315
-
0.305-0.315
2022-04-04
0.315
0.315
0.305
14007
2022-04-04
1.4M
0.315
-
0.305-0.315
2022-04-01
0.315
0.315
0.305
35243
2022-04-01
3.5M
0.315
-
0.305-0.315
2022-03-31
0.310
0.310
0.300
30309
2022-03-31
3.0M
0.310
-
0.300-0.310
2022-03-30
0.305
0.310
0.300
11587
2022-03-30
1.2M
0.305
-
0.300-0.310
2022-03-29
0.305
0.310
0.300
19992
2022-03-29
2.0M
0.305
-
0.300-0.310
2022-03-28
0.305
0.305
0.300
38393
2022-03-28
3.8M
0.305
-0.005
(-1.6%)
0.300-0.305
2022-03-25
0.310
0.310
0.300
20199
2022-03-25
2.0M
0.310
+0.005
(1.6%)
0.300-0.310
2022-03-24
0.305
0.310
0.305
25002
2022-03-24
2.5M
0.305
-0.005
(-1.6%)
0.305-0.310
2022-03-23
0.310
0.315
0.305
28133
2022-03-23
2.8M
0.310
-
0.305-0.315
2022-03-22
0.310
0.315
0.300
44043
2022-03-22
4.4M
0.310
+0.005
(1.6%)
0.300-0.315
2022-03-21
0.305
0.310
0.300
28259
2022-03-21
2.8M
0.305
-0.005
(-1.6%)
0.300-0.310
2022-03-18
0.310
0.310
0.300
16637
2022-03-18
1.7M
0.310
+0.005
(1.6%)
0.300-0.310
2022-03-17
0.305
0.305
0.290
28404
2022-03-17
2.8M
0.305
+0.015
(5.2%)
0.290-0.305
2022-03-16
0.290
0.295
0.285
55661
2022-03-16
5.6M
0.290
-
0.285-0.295
2022-03-15
0.290
0.295
0.285
39988
2022-03-15
4.0M
0.290
-0.005
(-1.7%)
0.285-0.295
2022-03-14
0.295
0.295
0.290
3468
2022-03-14
346.8K
0.295
-0.005
(-1.7%)
0.290-0.295
2022-03-11
0.300
0.300
0.290
52315
2022-03-11
5.2M
0.300
+0.010
(3.5%)
0.290-0.300
2022-03-10
0.290
0.300
0.290
41069
2022-03-10
4.1M
0.290
-0.010
(-3.3%)
0.290-0.300
2022-03-09
0.300
0.305
0.290
35186
2022-03-09
3.5M
0.300
-
0.290-0.305
2022-03-08
0.300
0.300
0.290
29596
2022-03-08
3.0M
0.300
-
0.290-0.300
2022-03-07
0.300
0.305
0.295
24869
2022-03-07
2.5M
0.300
-0.005
(-1.6%)
0.295-0.305
2022-03-04
0.305
0.310
0.300
31296
2022-03-04
3.1M
0.305
-
0.300-0.310
2022-03-03
0.305
0.305
0.300
11721
2022-03-03
1.2M
0.305
-
0.300-0.305
2022-03-02
0.305
0.315
0.305
34605
2022-03-02
3.5M
0.305
-0.010
(-3.2%)
0.305-0.315
2022-03-01
0.315
0.315
0.305
64766
2022-03-01
6.5M
0.315
+0.005
(1.6%)
0.305-0.315