最新更新:2024-07-26 17:55:26
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)
0.690
+0.005
(0.7%)
0.685-0.690
113.5K
OPTIMAX
OPTIMAX HOLDINGS BERHAD
类型: 创业板
代码: 0222
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)
0.690
+0.005
0.7
1,135
0.690
0.685
OPTIMAX
OPTIMAX HOLDINGS BERHAD
类型：创业板
代码：0222
| 股价 (令吉) | ：0.690 |
| 起/落 (令吉) | ：+0.005 |
| 起/落 (%) | ：0.7 |
| 成交量（'00) | ：1,135 |
| 今日最高 (令吉) | ：0.690 |
| 今日最低 (令吉) | ：0.685 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-07-26
0.690
0.690
0.685
1135
2024-07-26
113.5K
0.690
+0.005
(0.7%)
0.685-0.690
2024-07-25
0.685
0.695
0.685
1133
2024-07-25
113.3K
0.685
-0.015
(-2.1%)
0.685-0.695
2024-07-24
0.700
0.700
0.685
6024
2024-07-24
602.4K
0.700
+0.010
(1.4%)
0.685-0.700
2024-07-23
0.690
0.690
0.685
4452
2024-07-23
445.2K
0.690
+0.005
(0.7%)
0.685-0.690
2024-07-22
0.685
0.705
0.685
10147
2024-07-22
1.0M
0.685
-0.010
(-1.4%)
0.685-0.705
2024-07-19
0.695
0.700
0.695
5440
2024-07-19
544.0K
0.695
-0.005
(-0.7%)
0.695-0.700
2024-07-18
0.700
0.705
0.695
7544
2024-07-18
754.4K
0.700
+0.005
(0.7%)
0.695-0.705
2024-07-17
0.695
0.700
0.695
3065
2024-07-17
306.5K
0.695
-
0.695-0.700
2024-07-16
0.695
0.700
0.690
3558
2024-07-16
355.8K
0.695
+0.005
(0.7%)
0.690-0.700
2024-07-15
0.690
0.690
0.685
1641
2024-07-15
164.1K
0.690
-
0.685-0.690
2024-07-12
0.690
0.690
0.690
1502
2024-07-12
150.2K
0.690
-
0.690-0.690
2024-07-11
0.690
0.695
0.685
2985
2024-07-11
298.5K
0.690
+0.005
(0.7%)
0.685-0.695
2024-07-10
0.685
0.690
0.685
2100
2024-07-10
210.0K
0.685
-
0.685-0.690
2024-07-09
0.685
0.690
0.680
3406
2024-07-09
340.6K
0.685
-0.005
(-0.7%)
0.680-0.690
2024-07-08
0.690
0.705
0.690
1472
2024-07-08
147.2K
0.690
-0.015
(-2.1%)
0.690-0.705
2024-07-05
0.690
0.705
0.690
1472
2024-07-05
147.2K
0.690
-0.015
(-2.1%)
0.690-0.705
2024-07-04
0.705
0.710
0.700
1252
2024-07-04
125.2K
0.705
-0.005
(-0.7%)
0.700-0.710
2024-07-03
0.710
0.710
0.685
5989
2024-07-03
598.9K
0.710
+0.025
(3.6%)
0.685-0.710
2024-07-02
0.685
0.685
0.680
1752
2024-07-02
175.2K
0.685
-
0.680-0.685
2024-07-01
0.685
0.690
0.680
2158
2024-07-01
215.8K
0.685
+0.005
(0.7%)
0.680-0.690
2024-06-28
0.680
0.685
0.675
3788
2024-06-28
378.8K
0.680
-0.005
(-0.7%)
0.675-0.685
2024-06-27
0.685
0.685
0.680
2148
2024-06-27
214.8K
0.685
-
0.680-0.685
2024-06-26
0.685
0.695
0.675
5900
2024-06-26
590.0K
0.685
-0.005
(-0.7%)
0.675-0.695
2024-06-25
0.690
0.700
0.685
3388
2024-06-25
338.8K
0.690
-0.010
(-1.4%)
0.685-0.700
2024-06-24
0.700
0.700
0.695
2950
2024-06-24
295.0K
0.700
+0.005
(0.7%)
0.695-0.700
2024-06-21
0.695
0.710
0.695
4673
2024-06-21
467.3K
0.695
-0.005
(-0.7%)
0.695-0.710
2024-06-20
0.700
0.715
0.685
4266
2024-06-20
426.6K
0.700
-
0.685-0.715
2024-06-19
0.700
0.720
0.700
6249
2024-06-19
624.9K
0.700
-0.020
(-2.8%)
0.700-0.720
2024-06-18
0.720
0.730
0.715
3854
2024-06-18
385.4K
0.720
-
0.715-0.730
2024-06-17
0.720
0.730
0.720
4494
2024-06-17
449.4K
0.720
-0.010
(-1.4%)
0.720-0.730
2024-06-14
0.720
0.730
0.720
4494
2024-06-14
449.4K
0.720
-0.010
(-1.4%)
0.720-0.730
2024-06-13
0.730
0.735
0.720
9245
2024-06-13
924.5K
0.730
+0.010
(1.4%)
0.720-0.735
2024-06-12
0.720
0.730
0.710
15471
2024-06-12
1.5M
0.720
-
0.710-0.730
2024-06-11
0.720
0.725
0.680
31429
2024-06-11
3.1M
0.720
+0.040
(5.9%)
0.680-0.725
2024-06-10
0.680
0.700
0.680
11246
2024-06-10
1.1M
0.680
-0.010
(-1.4%)
0.680-0.700
2024-06-07
0.690
0.695
0.680
10279
2024-06-07
1.0M
0.690
-
0.680-0.695
2024-06-06
0.690
0.700
0.685
10739
2024-06-06
1.1M
0.690
+0.005
(0.7%)
0.685-0.700
2024-06-05
0.685
0.695
0.680
13737
2024-06-05
1.4M
0.685
-
0.680-0.695
2024-06-04
0.685
0.685
0.680
8772
2024-06-04
877.2K
0.685
+0.010
(1.5%)
0.680-0.685
2024-06-03
0.675
0.680
0.665
9322
2024-06-03
932.2K
0.675
-
0.665-0.680
2024-05-31
0.675
0.680
0.665
9322
2024-05-31
932.2K
0.675
-
0.665-0.680
2024-05-30
0.675
0.680
0.650
15835
2024-05-30
1.6M
0.675
+0.020
(3.0%)
0.650-0.680
2024-05-29
0.655
0.660
0.645
7702
2024-05-29
770.2K
0.655
-0.005
(-0.8%)
0.645-0.660
2024-05-28
0.660
0.660
0.645
4145
2024-05-28
414.5K
0.660
-
0.645-0.660
2024-05-27
0.660
0.665
0.650
3140
2024-05-27
314.0K
0.660
+0.010
(1.5%)
0.650-0.665
2024-05-24
0.650
0.660
0.650
4732
2024-05-24
473.2K
0.650
-0.010
(-1.5%)
0.650-0.660
2024-05-23
0.660
0.665
0.655
3177
2024-05-23
317.7K
0.660
+0.005
(0.8%)
0.655-0.665
2024-05-22
0.655
0.675
0.645
12454
2024-05-22
1.2M
0.655
-0.020
(-3.0%)
0.645-0.675
2024-05-21
0.655
0.675
0.645
12454
2024-05-21
1.2M
0.655
-0.020
(-3.0%)
0.645-0.675
2024-05-20
0.675
0.675
0.660
11755
2024-05-20
1.2M
0.675
+0.015
(2.3%)
0.660-0.675
2024-05-17
0.660
0.680
0.660
13109
2024-05-17
1.3M
0.660
+0.005
(0.8%)
0.660-0.680
2024-05-16
0.655
0.655
0.640
10883
2024-05-16
1.1M
0.655
+0.015
(2.3%)
0.640-0.655
2024-05-15
0.640
0.640
0.635
3431
2024-05-15
343.1K
0.640
-
0.635-0.640
2024-05-14
0.640
0.645
0.635
5993
2024-05-14
599.3K
0.640
-0.005
(-0.8%)
0.635-0.645
2024-05-13
0.645
0.650
0.640
4503
2024-05-13
450.3K
0.645
-
0.640-0.650
2024-05-10
0.645
0.650
0.635
4240
2024-05-10
424.0K
0.645
+0.010
(1.6%)
0.635-0.650
2024-05-09
0.635
0.635
0.630
4776
2024-05-09
477.6K
0.635
+0.010
(1.6%)
0.630-0.635
2024-05-08
0.625
0.635
0.620
5877
2024-05-08
587.7K
0.625
+0.005
(0.8%)
0.620-0.635
2024-05-07
0.620
0.635
0.615
15356
2024-05-07
1.5M
0.620
-0.005
(-0.8%)
0.615-0.635
2024-05-06
0.625
0.635
0.620
25297
2024-05-06
2.5M
0.625
-0.005
(-0.8%)
0.620-0.635
2024-05-03
0.630
0.635
0.625
7007
2024-05-03
700.7K
0.630
-0.005
(-0.8%)
0.625-0.635
2024-05-02
0.635
0.645
0.630
8015
2024-05-02
801.5K
0.635
-0.010
(-1.6%)
0.630-0.645
2024-05-01
0.645
0.650
0.640
3880
2024-05-01
388.0K
0.645
-
0.640-0.650
