最新更新:2022-11-25 17:59:14
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)
4.510
-0.080
(-1.7%)
4.440-4.710
6.2M
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)
4.510
-0.080
-1.7
62,495
4.710
4.440
GREATEC
GREATECH TECHNOLOGY BERHAD
类型：创业板
代码：0208
| 股价 (令吉) | ：4.510 |
| 起/落 (令吉) | ：-0.080 |
| 起/落 (%) | ：-1.7 |
| 成交量（'00) | ：62,495 |
| 今日最高 (令吉) | ：4.710 |
| 今日最低 (令吉) | ：4.440 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-11-25
4.510
4.710
4.440
62495
2022-11-25
6.2M
4.510
-0.080
(-1.7%)
4.440-4.710
2022-11-24
4.590
4.600
3.990
104626
2022-11-24
10.5M
4.590
+0.710
(18.3%)
3.990-4.600
2022-11-23
3.880
3.890
3.780
16830
2022-11-23
1.7M
3.880
+0.060
(1.6%)
3.780-3.890
2022-11-22
3.820
3.850
3.750
15743
2022-11-22
1.6M
3.820
-0.010
(-0.3%)
3.750-3.850
2022-11-21
3.830
3.870
3.600
15326
2022-11-21
1.5M
3.830
+0.100
(2.7%)
3.600-3.870
2022-11-18
3.730
3.830
3.690
12732
2022-11-18
1.3M
3.730
-0.110
(-2.9%)
3.690-3.830
2022-11-17
3.730
3.830
3.690
12732
2022-11-17
1.3M
3.730
-0.110
(-2.9%)
3.690-3.830
2022-11-16
3.840
3.880
3.790
9022
2022-11-16
902.2K
3.840
-0.040
(-1.0%)
3.790-3.880
2022-11-15
3.880
3.930
3.830
12834
2022-11-15
1.3M
3.880
-0.020
(-0.5%)
3.830-3.930
2022-11-14
3.900
3.960
3.790
22768
2022-11-14
2.3M
3.900
+0.100
(2.6%)
3.790-3.960
2022-11-11
3.800
3.960
3.380
76103
2022-11-11
7.6M
3.800
+0.530
(16.2%)
3.380-3.960
2022-11-10
3.270
3.310
3.250
2016
2022-11-10
201.6K
3.270
-0.030
(-0.9%)
3.250-3.310
2022-11-09
3.300
3.320
3.260
2482
2022-11-09
248.2K
3.300
-0.010
(-0.3%)
3.260-3.320
2022-11-08
3.310
3.330
3.270
2674
2022-11-08
267.4K
3.310
+0.040
(1.2%)
3.270-3.330
2022-11-07
3.270
3.300
3.250
1368
2022-11-07
136.8K
3.270
-
3.250-3.300
2022-11-04
3.270
3.280
3.240
1759
2022-11-04
175.9K
3.270
+0.020
(0.6%)
3.240-3.280
2022-11-03
3.250
3.290
3.220
3151
2022-11-03
315.1K
3.250
+0.010
(0.3%)
3.220-3.290
2022-11-02
3.240
3.380
3.240
3670
2022-11-02
367.0K
3.240
-0.070
(-2.1%)
3.240-3.380
2022-11-01
3.310
3.330
3.220
1538
2022-11-01
153.8K
3.310
+0.060
(1.9%)
3.220-3.330
2022-10-31
3.250
3.290
3.240
3859
2022-10-31
385.9K
3.250
+0.030
(0.9%)
3.240-3.290
2022-10-28
3.220
3.260
3.200
2107
2022-10-28
210.7K
3.220
+0.010
(0.3%)
3.200-3.260
2022-10-27
3.210
3.240
3.200
1708
2022-10-27
170.8K
3.210
-0.030
(-0.9%)
3.200-3.240
2022-10-26
3.240
3.300
3.200
2795
2022-10-26
279.5K
3.240
+0.010
(0.3%)
3.200-3.300
2022-10-25
3.230
3.280
3.210
2558
2022-10-25
255.8K
3.230
-
3.210-3.280
2022-10-24
3.230
3.270
3.230
1767
2022-10-24
176.7K
3.230
-0.040
(-1.2%)
3.230-3.270
2022-10-21
3.230
3.270
3.230
1767
2022-10-21
176.7K
3.230
-0.040
(-1.2%)
3.230-3.270
2022-10-20
3.270
3.300
3.260
550
2022-10-20
55.0K
3.270
-0.030
(-0.9%)
3.260-3.300
2022-10-19
3.300
3.340
3.260
4569
2022-10-19
456.9K
3.300
-0.030
(-0.9%)
3.260-3.340
2022-10-18
3.330
3.370
3.250
9880
2022-10-18
988.0K
3.330
+0.110
(3.4%)
3.250-3.370
2022-10-17
3.220
3.260
3.210
3142
2022-10-17
314.2K
3.220
-0.080
(-2.4%)
3.210-3.260
2022-10-14
3.300
3.330
3.290
1599
2022-10-14
159.9K
3.300
+0.040
(1.2%)
3.290-3.330
2022-10-13
3.260
3.300
3.250
3246
2022-10-13
324.6K
3.260
-0.040
(-1.2%)
3.250-3.300
2022-10-12
3.300
3.360
3.250
1916
2022-10-12
191.6K
3.300
-0.050
(-1.5%)
3.250-3.360
2022-10-11
3.350
3.380
3.250
5828
2022-10-11
582.8K
3.350
-0.030
(-0.9%)
3.250-3.380
2022-10-10
3.380
3.400
3.350
1113
2022-10-10
111.3K
3.380
-
3.350-3.400
2022-10-07
3.380
3.400
3.350
1113
2022-10-07
111.3K
3.380
-
3.350-3.400
2022-10-06
3.380
3.430
3.370
1878
2022-10-06
187.8K
3.380
-0.010
(-0.3%)
3.370-3.430
2022-10-05
3.390
3.480
3.390
6105
2022-10-05
610.5K
3.390
-0.010
(-0.3%)
3.390-3.480
2022-10-04
3.400
3.410
3.380
3944
2022-10-04
394.4K
3.400
+0.080
(2.4%)
3.380-3.410
2022-10-03
3.320
3.400
3.320
2708
2022-10-03
270.8K
3.320
-0.140
(-4.0%)
3.320-3.400
2022-09-30
3.460
3.500
3.130
22051
2022-09-30
2.2M
3.460
+0.260
(8.1%)
3.130-3.500
2022-09-29
3.200
3.280
3.180
8860
2022-09-29
886.0K
3.200
+0.010
(0.3%)
3.180-3.280
2022-09-28
3.190
3.300
3.180
6642
2022-09-28
664.2K
3.190
-0.090
(-2.7%)
3.180-3.300
2022-09-27
3.280
3.290
3.230
2725
2022-09-27
272.5K
3.280
+0.060
(1.9%)
3.230-3.290
2022-09-26
3.220
3.320
3.200
9942
2022-09-26
994.2K
3.220
-0.100
(-3.0%)
3.200-3.320
2022-09-23
3.320
3.390
3.320
7357
2022-09-23
735.7K
3.320
-0.070
(-2.1%)
3.320-3.390
2022-09-22
3.390
3.420
3.360
9437
2022-09-22
943.7K
3.390
-0.020
(-0.6%)
3.360-3.420
2022-09-21
3.410
3.440
3.400
8292
2022-09-21
829.2K
3.410
-0.030
(-0.9%)
3.400-3.440
2022-09-20
3.440
3.490
3.440
2887
2022-09-20
288.7K
3.440
+0.020
(0.6%)
3.440-3.490
2022-09-19
3.420
3.490
3.400
10415
2022-09-19
1.0M
3.420
-0.070
(-2.0%)
3.400-3.490
2022-09-16
3.490
3.600
3.490
12427
2022-09-16
1.2M
3.490
-0.070
(-2.0%)
3.490-3.600
2022-09-15
3.490
3.600
3.490
12427
2022-09-15
1.2M
3.490
-0.070
(-2.0%)
3.490-3.600
2022-09-14
3.560
3.570
3.480
8705
2022-09-14
870.5K
3.560
-0.050
(-1.4%)
3.480-3.570
2022-09-13
3.610
3.700
3.610
7475
2022-09-13
747.5K
3.610
-0.060
(-1.6%)
3.610-3.700
2022-09-12
3.670
3.670
3.510
20066
2022-09-12
2.0M
3.670
+0.150
(4.3%)
3.510-3.670
2022-09-09
3.520
3.560
3.500
17021
2022-09-09
1.7M
3.520
+0.010
(0.3%)
3.500-3.560
2022-09-08
3.510
3.600
3.510
9146
2022-09-08
914.6K
3.510
-0.040
(-1.1%)
3.510-3.600
2022-09-07
3.550
3.560
3.530
8011
2022-09-07
801.1K
3.550
-0.040
(-1.1%)
3.530-3.560
2022-09-06
3.590
3.600
3.550
4623
2022-09-06
462.3K
3.590
+0.040
(1.1%)
3.550-3.600
2022-09-05
3.550
3.600
3.530
6396
2022-09-05
639.6K
3.550
-0.010
(-0.3%)
3.530-3.600
2022-09-02
3.560
3.610
3.550
5363
2022-09-02
536.3K
3.560
-0.030
(-0.8%)
3.550-3.610
2022-09-01
3.590
3.620
3.560
10026
2022-09-01
1.0M
3.590
-0.040
(-1.1%)
3.560-3.620