最新更新:2024-04-26 17:59:53
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)
0.645
-
0.645-0.655
221.9K
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)
0.645
-
-
2,219
0.655
0.645
OPTIMAX
OPTIMAX HOLDINGS BERHAD
类型：创业板
代码：0222
| 股价 (令吉) | ：0.645 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：2,219 |
| 今日最高 (令吉) | ：0.655 |
| 今日最低 (令吉) | ：0.645 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-26
0.645
0.655
0.645
2219
2024-04-26
221.9K
0.645
-
0.645-0.655
2024-04-25
0.645
0.660
0.640
2218
2024-04-25
221.8K
0.645
-0.005
(-0.8%)
0.640-0.660
2024-04-24
0.650
0.660
0.645
3255
2024-04-24
325.5K
0.650
+0.005
(0.8%)
0.645-0.660
2024-04-23
0.645
0.655
0.640
3030
2024-04-23
303.0K
0.645
+0.005
(0.8%)
0.640-0.655
2024-04-22
0.640
0.640
0.630
6512
2024-04-22
651.2K
0.640
-
0.630-0.640
2024-04-19
0.640
0.650
0.635
7367
2024-04-19
736.7K
0.640
-0.015
(-2.3%)
0.635-0.650
2024-04-18
0.655
0.655
0.645
1847
2024-04-18
184.7K
0.655
+0.010
(1.6%)
0.645-0.655
2024-04-17
0.645
0.650
0.640
5054
2024-04-17
505.4K
0.645
+0.005
(0.8%)
0.640-0.650
2024-04-16
0.640
0.660
0.635
12725
2024-04-16
1.3M
0.640
-0.020
(-3.0%)
0.635-0.660
2024-04-15
0.660
0.680
0.660
6760
2024-04-15
676.0K
0.660
-0.020
(-2.9%)
0.660-0.680
2024-04-12
0.680
0.685
0.675
5911
2024-04-12
591.1K
0.680
-
0.675-0.685
2024-04-11
0.680
0.690
0.680
970
2024-04-11
97.0K
0.680
-0.005
(-0.7%)
0.680-0.690
2024-04-10
0.680
0.690
0.680
970
2024-04-10
97.0K
0.680
-0.005
(-0.7%)
0.680-0.690
2024-04-09
0.680
0.690
0.680
970
2024-04-09
97.0K
0.680
-0.005
(-0.7%)
0.680-0.690
2024-04-08
0.685
0.690
0.685
2692
2024-04-08
269.2K
0.685
-0.005
(-0.7%)
0.685-0.690
2024-04-05
0.690
0.695
0.685
6950
2024-04-05
695.0K
0.690
+0.005
(0.7%)
0.685-0.695
2024-04-04
0.685
0.690
0.680
5269
2024-04-04
526.9K
0.685
+0.005
(0.7%)
0.680-0.690
2024-04-03
0.680
0.680
0.665
6572
2024-04-03
657.2K
0.680
+0.005
(0.7%)
0.665-0.680
2024-04-02
0.675
0.705
0.665
19904
2024-04-02
2.0M
0.675
-0.020
(-2.9%)
0.665-0.705
2024-04-01
0.695
0.700
0.685
13213
2024-04-01
1.3M
0.695
+0.015
(2.2%)
0.685-0.700
2024-03-29
0.680
0.685
0.650
27867
2024-03-29
2.8M
0.680
+0.030
(4.6%)
0.650-0.685
2024-03-28
0.650
0.650
0.640
4920
2024-03-28
492.0K
0.650
+0.005
(0.8%)
0.640-0.650
2024-03-27
0.650
0.650
0.640
4920
2024-03-27
492.0K
0.650
+0.005
(0.8%)
0.640-0.650
2024-03-26
0.645
0.645
0.640
4637
2024-03-26
463.7K
0.645
+0.005
(0.8%)
0.640-0.645
2024-03-25
0.640
0.645
0.640
2047
2024-03-25
204.7K
0.640
-0.005
(-0.8%)
0.640-0.645
2024-03-22
0.645
0.645
0.635
4708
2024-03-22
470.8K
0.645
-
0.635-0.645
2024-03-21
0.645
0.650
0.640
7595
2024-03-21
759.5K
0.645
-
0.640-0.650
2024-03-20
0.645
0.650
0.625
11187
2024-03-20
1.1M
0.645
+0.005
(0.8%)
0.625-0.650
2024-03-19
0.640
0.645
0.635
5207
2024-03-19
520.7K
0.640
+0.001
(0.2%)
0.635-0.645
2024-03-18
0.645
0.650
0.635
8919
2024-03-18
891.9K
0.645
+0.005
(0.8%)
0.635-0.650
2024-03-15
0.640
0.645
0.630
11259
2024-03-15
1.1M
0.640
-
0.630-0.645
2024-03-14
0.640
0.645
0.635
9342
2024-03-14
934.2K
0.640
-0.005
(-0.8%)
0.635-0.645
2024-03-13
0.645
0.655
0.625
35374
2024-03-13
3.5M
0.645
+0.035
(5.7%)
0.625-0.655
2024-03-12
0.610
0.615
0.600
11203
2024-03-12
1.1M
0.610
+0.015
(2.5%)
0.600-0.615
2024-03-11
0.595
0.600
0.590
4855
2024-03-11
485.5K
0.595
-
0.590-0.600
2024-03-08
0.595
0.600
0.595
3634
2024-03-08
363.4K
0.595
-0.005
(-0.8%)
0.595-0.600
2024-03-07
0.600
0.600
0.590
5094
2024-03-07
509.4K
0.600
+0.015
(2.6%)
0.590-0.600
2024-03-06
0.585
0.590
0.580
9908
2024-03-06
990.8K
0.585
-0.005
(-0.8%)
0.580-0.590
2024-03-05
0.590
0.600
0.585
10404
2024-03-05
1.0M
0.590
-0.005
(-0.8%)
0.585-0.600
2024-03-04
0.595
0.600
0.595
1971
2024-03-04
197.1K
0.595
-0.005
(-0.8%)
0.595-0.600
2024-03-01
0.600
0.600
0.590
5419
2024-03-01
541.9K
0.600
+0.005
(0.8%)
0.590-0.600
2024-02-29
0.595
0.605
0.595
10224
2024-02-29
1.0M
0.595
-0.005
(-0.8%)
0.595-0.605
2024-02-28
0.600
0.605
0.590
5227
2024-02-28
522.7K
0.600
+0.010
(1.7%)
0.590-0.605
2024-02-27
0.590
0.600
0.590
8665
2024-02-27
866.5K
0.590
-0.010
(-1.7%)
0.590-0.600
2024-02-26
0.600
0.600
0.595
11246
2024-02-26
1.1M
0.600
-
0.595-0.600
2024-02-23
0.600
0.605
0.595
13972
2024-02-23
1.4M
0.600
-
0.595-0.605
2024-02-22
0.600
0.605
0.600
4992
2024-02-22
499.2K
0.600
+0.005
(0.8%)
0.600-0.605
2024-02-21
0.595
0.600
0.590
10401
2024-02-21
1.0M
0.595
-0.005
(-0.8%)
0.590-0.600
2024-02-20
0.600
0.605
0.595
10753
2024-02-20
1.1M
0.600
+0.005
(0.8%)
0.595-0.605
2024-02-19
0.595
0.605
0.595
14359
2024-02-19
1.4M
0.595
-0.005
(-0.8%)
0.595-0.605
2024-02-16
0.600
0.610
0.600
12385
2024-02-16
1.2M
0.600
-0.005
(-0.8%)
0.600-0.610
2024-02-15
0.605
0.610
0.595
12196
2024-02-15
1.2M
0.605
-
0.595-0.610
2024-02-14
0.605
0.605
0.595
5638
2024-02-14
563.8K
0.605
-
0.595-0.605
2024-02-13
0.605
0.610
0.600
2114
2024-02-13
211.4K
0.605
+0.005
(0.8%)
0.600-0.610
2024-02-12
0.600
0.600
0.590
4910
2024-02-12
491.0K
0.600
+0.005
(0.8%)
0.590-0.600
2024-02-09
0.600
0.600
0.590
4910
2024-02-09
491.0K
0.600
+0.005
(0.8%)
0.590-0.600
2024-02-08
0.595
0.600
0.590
3515
2024-02-08
351.5K
0.595
-0.005
(-0.8%)
0.590-0.600
2024-02-07
0.600
0.600
0.590
3680
2024-02-07
368.0K
0.600
-
0.590-0.600
2024-02-06
0.600
0.600
0.595
345
2024-02-06
34.5K
0.600
-
0.595-0.600
2024-02-05
0.600
0.600
0.590
4516
2024-02-05
451.6K
0.600
+0.010
(1.7%)
0.590-0.600
2024-02-02
0.590
0.600
0.590
20714
2024-02-02
2.1M
0.590
-0.010
(-1.7%)
0.590-0.600
2024-02-01
0.600
0.600
0.595
2920
2024-02-01
292.0K
0.600
+0.005
(0.8%)
0.595-0.600
