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)
4.490
+0.010
(0.2%)
4.410-4.510
599.5K
GREATEC
GREATECH TECHNOLOGY BERHAD
类型: 创业板
代码: 0208
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)
4.490
+0.010
0.2
5,995
4.510
4.410
GREATEC
GREATECH TECHNOLOGY BERHAD
类型：创业板
代码：0208
| 股价 (令吉) | ：4.490 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：0.2 |
| 成交量（'00) | ：5,995 |
| 今日最高 (令吉) | ：4.510 |
| 今日最低 (令吉) | ：4.410 |
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
4.490
4.510
4.410
5995
2024-04-19
599.5K
4.490
+0.010
(0.2%)
4.410-4.510
2024-04-18
4.480
4.600
4.450
10340
2024-04-18
1.0M
4.480
-0.140
(-3.0%)
4.450-4.600
2024-04-17
4.620
4.630
4.470
10122
2024-04-17
1.0M
4.620
+0.160
(3.6%)
4.470-4.630
2024-04-16
4.460
4.600
4.460
16148
2024-04-16
1.6M
4.460
-0.140
(-3.0%)
4.460-4.600
2024-04-15
4.600
4.610
4.450
8292
2024-04-15
829.2K
4.600
+0.130
(2.9%)
4.450-4.610
2024-04-12
4.470
4.570
4.430
30973
2024-04-12
3.1M
4.470
-0.100
(-2.2%)
4.430-4.570
2024-04-11
4.570
4.620
4.530
11830
2024-04-11
1.2M
4.570
-0.040
(-0.9%)
4.530-4.620
2024-04-10
4.570
4.620
4.530
11830
2024-04-10
1.2M
4.570
-0.040
(-0.9%)
4.530-4.620
2024-04-09
4.570
4.620
4.530
11830
2024-04-09
1.2M
4.570
-0.040
(-0.9%)
4.530-4.620
2024-04-08
4.610
4.680
4.610
2225
2024-04-08
222.5K
4.610
-0.040
(-0.9%)
4.610-4.680
2024-04-05
4.650
4.700
4.640
1757
2024-04-05
175.7K
4.650
-0.030
(-0.6%)
4.640-4.700
2024-04-04
4.680
4.700
4.630
1779
2024-04-04
177.9K
4.680
+0.030
(0.7%)
4.630-4.700
2024-04-03
4.650
4.690
4.620
3579
2024-04-03
357.9K
4.650
-0.020
(-0.4%)
4.620-4.690
2024-04-02
4.670
4.690
4.650
3266
2024-04-02
326.6K
4.670
-
4.650-4.690
2024-04-01
4.670
4.700
4.670
938
2024-04-01
93.8K
4.670
-0.020
(-0.4%)
4.670-4.700
2024-03-29
4.690
4.700
4.660
914
2024-03-29
91.4K
4.690
-0.010
(-0.2%)
4.660-4.700
2024-03-28
4.700
4.780
4.660
4428
2024-03-28
442.8K
4.700
-0.070
(-1.5%)
4.660-4.780
2024-03-27
4.700
4.780
4.660
4428
2024-03-27
442.8K
4.700
-0.070
(-1.5%)
4.660-4.780
2024-03-26
4.770
4.820
4.770
5761
2024-03-26
576.1K
4.770
-0.010
(-0.2%)
4.770-4.820
2024-03-25
4.780
4.810
4.720
5632
2024-03-25
563.2K
4.780
+0.030
(0.6%)
4.720-4.810
2024-03-22
4.750
4.790
4.670
4463
2024-03-22
446.3K
4.750
+0.090
(1.9%)
4.670-4.790
2024-03-21
4.660
4.720
4.630
4262
2024-03-21
426.2K
4.660
+0.040
(0.9%)
4.630-4.720
2024-03-20
4.620
4.630
4.600
2523
2024-03-20
252.3K
4.620
-0.010
(-0.2%)
4.600-4.630
2024-03-19
4.630
4.650
4.620
3087
2024-03-19
308.7K
4.630
-0.030
(-0.6%)
4.620-4.650
2024-03-18
4.660
4.660
4.600
625
2024-03-18
62.5K
4.660
+0.060
(1.3%)
4.600-4.660
2024-03-15
4.600
4.640
4.590
4024
2024-03-15
402.4K
4.600
-
4.590-4.640
2024-03-14
4.600
4.650
4.570
1831
2024-03-14
183.1K
4.600
-
4.570-4.650
2024-03-13
4.600
4.690
4.600
2086
2024-03-13
208.6K
4.600
-0.030
(-0.7%)
4.600-4.690
2024-03-12
4.630
4.640
4.600
1325
2024-03-12
132.5K
4.630
-
4.600-4.640
2024-03-11
4.630
4.720
4.620
1553
2024-03-11
155.3K
4.630
-0.090
(-1.9%)
4.620-4.720
2024-03-08
4.720
4.720
4.630
2865
2024-03-08
286.5K
4.720
+0.090
(1.9%)
4.630-4.720
2024-03-07
4.630
4.710
4.630
4762
2024-03-07
476.2K
4.630
-0.020
(-0.4%)
4.630-4.710
2024-03-06
4.650
4.690
4.630
738
2024-03-06
73.8K
4.650
-0.040
(-0.8%)
4.630-4.690
2024-03-05
4.690
4.720
4.650
1388
2024-03-05
138.8K
4.690
-0.010
(-0.2%)
4.650-4.720
2024-03-04
4.700
4.820
4.700
2748
2024-03-04
274.8K
4.700
-0.110
(-2.3%)
4.700-4.820
2024-03-01
4.810
4.820
4.710
1845
2024-03-01
184.5K
4.810
+0.040
(0.8%)
4.710-4.820
2024-02-29
4.770
4.790
4.740
1617
2024-02-29
161.7K
4.770
-
4.740-4.790
2024-02-28
4.770
4.890
4.750
3577
2024-02-28
357.7K
4.770
-0.070
(-1.4%)
4.750-4.890
2024-02-27
4.840
4.920
4.820
2397
2024-02-27
239.7K
4.840
-0.060
(-1.2%)
4.820-4.920
2024-02-26
4.900
4.920
4.830
8404
2024-02-26
840.4K
4.900
-
4.830-4.920
2024-02-23
4.900
4.930
4.860
9921
2024-02-23
992.1K
4.900
+0.030
(0.6%)
4.860-4.930
2024-02-22
4.870
4.930
4.790
16633
2024-02-22
1.7M
4.870
+0.070
(1.5%)
4.790-4.930
2024-02-21
4.800
4.860
4.660
4951
2024-02-21
495.1K
4.800
+0.090
(1.9%)
4.660-4.860
2024-02-20
4.710
4.720
4.680
3267
2024-02-20
326.7K
4.710
-
4.680-4.720
2024-02-19
4.710
4.790
4.710
4118
2024-02-19
411.8K
4.710
-0.030
(-0.6%)
4.710-4.790
2024-02-16
4.740
4.750
4.720
4194
2024-02-16
419.4K
4.740
+0.020
(0.4%)
4.720-4.750
2024-02-15
4.720
4.750
4.630
2911
2024-02-15
291.1K
4.720
+0.050
(1.1%)
4.630-4.750
2024-02-14
4.670
4.740
4.640
2037
2024-02-14
203.7K
4.670
+0.020
(0.4%)
4.640-4.740
2024-02-13
4.650
4.670
4.580
1584
2024-02-13
158.4K
4.650
+0.020
(0.4%)
4.580-4.670
2024-02-12
4.630
4.650
4.600
441
2024-02-12
44.1K
4.630
-
4.600-4.650
2024-02-09
4.630
4.650
4.600
441
2024-02-09
44.1K
4.630
-
4.600-4.650
2024-02-08
4.630
4.650
4.540
1330
2024-02-08
133.0K
4.630
+0.010
(0.2%)
4.540-4.650
2024-02-07
4.620
4.710
4.450
5346
2024-02-07
534.6K
4.620
+0.170
(3.8%)
4.450-4.710
2024-02-06
4.450
4.560
4.450
5266
2024-02-06
526.6K
4.450
-0.070
(-1.6%)
4.450-4.560
2024-02-05
4.520
4.560
4.510
1786
2024-02-05
178.6K
4.520
-
4.510-4.560
2024-02-02
4.520
4.630
4.490
9302
2024-02-02
930.2K
4.520
-0.050
(-1.1%)
4.490-4.630
2024-02-01
4.570
4.600
4.500
5199
2024-02-01
519.9K
4.570
-0.050
(-1.1%)
4.500-4.600
