最新更新:2025-05-12 11:13:35
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)
0.505
+0.005
(+1.00%)
0.505-0.510
112.0K
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)
0.505
+0.005
+1.00
1,120
0.510
0.505
OPTIMAX
OPTIMAX HOLDINGS BERHAD
类型：创业板
代码：0222
| 股价 (令吉) | ：0.505 |
| 起/落 (令吉) | ：+0.005 |
| 起/落 (%) | ：+1.00 |
| 成交量（'00) | ：1,120 |
| 今日最高 (令吉) | ：0.510 |
| 今日最低 (令吉) | ：0.505 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-12
0.505
0.510
0.505
1120
2025-05-12
112.0K
0.505
+0.005
(+1.00%)
0.505-0.510
2025-05-09
0.505
0.510
0.505
1120
2025-05-09
112.0K
0.505
+0.005
(+1.00%)
0.505-0.510
2025-05-08
0.500
0.505
0.500
442
2025-05-08
44.2K
0.500
-0.005
(-0.99%)
0.500-0.505
2025-05-07
0.505
0.505
0.505
635
2025-05-07
63.5K
0.505
-0.005
(-0.98%)
0.505-0.505
2025-05-06
0.510
0.510
0.500
265
2025-05-06
26.5K
0.510
+0.005
(+0.99%)
0.500-0.510
2025-05-05
0.505
0.510
0.505
1104
2025-05-05
110.4K
0.505
-
0.505-0.510
2025-05-02
0.505
0.510
0.500
2310
2025-05-02
231.0K
0.505
-0.005
(-0.98%)
0.500-0.510
2025-05-01
0.510
0.520
0.500
2560
2025-05-01
256.0K
0.510
+0.010
(+2.00%)
0.500-0.520
2025-04-30
0.510
0.520
0.500
2560
2025-04-30
256.0K
0.510
+0.010
(+2.00%)
0.500-0.520
2025-04-29
0.500
0.510
0.500
1058
2025-04-29
105.8K
0.500
-0.010
(-1.96%)
0.500-0.510
2025-04-28
0.510
0.520
0.500
3031
2025-04-28
303.1K
0.510
+0.010
(+2.00%)
0.500-0.520
2025-04-25
0.500
0.520
0.500
4058
2025-04-25
405.8K
0.500
-
0.500-0.520
2025-04-24
0.500
0.500
0.500
1103
2025-04-24
110.3K
0.500
-0.005
(-0.99%)
0.500-0.500
2025-04-23
0.505
0.505
0.500
2003
2025-04-23
200.3K
0.505
-
0.500-0.505
2025-04-22
0.505
0.505
0.490
5071
2025-04-22
507.1K
0.505
+0.010
(+2.02%)
0.490-0.505
2025-04-21
0.495
0.500
0.495
451
2025-04-21
45.1K
0.495
-0.005
(-1.00%)
0.495-0.500
2025-04-18
0.500
0.505
0.495
2512
2025-04-18
251.2K
0.500
+0.010
(+2.04%)
0.495-0.505
2025-04-17
0.490
0.495
0.485
946
2025-04-17
94.6K
0.490
+0.005
(+1.03%)
0.485-0.495
2025-04-16
0.485
0.485
0.480
1098
2025-04-16
109.8K
0.485
-0.005
(-1.02%)
0.480-0.485
2025-04-15
0.490
0.500
0.485
712
2025-04-15
71.2K
0.490
-0.005
(-1.01%)
0.485-0.500
2025-04-14
0.495
0.495
0.490
2029
2025-04-14
202.9K
0.495
+0.015
(+3.13%)
0.490-0.495
2025-04-11
0.480
0.490
0.475
6620
2025-04-11
662.0K
0.480
-0.010
(-2.04%)
0.475-0.490
2025-04-10
0.490
0.515
0.485
2742
2025-04-10
274.2K
0.490
+0.005
(+1.03%)
0.485-0.515
2025-04-09
0.485
0.485
0.465
11600
2025-04-09
1.2M
0.485
-
0.465-0.485
2025-04-08
0.485
0.500
0.465
7686
2025-04-08
768.6K
0.485
-0.015
(-3.00%)
0.465-0.500
2025-04-07
0.500
0.505
0.480
11090
2025-04-07
1.1M
0.500
-0.010
(-1.96%)
0.480-0.505
2025-04-04
0.510
0.520
0.510
450
2025-04-04
45.0K
0.510
-
0.510-0.520
2025-04-03
0.510
0.520
0.510
1093
2025-04-03
109.3K
0.510
-0.020
(-3.77%)
0.510-0.520
2025-04-02
0.530
0.535
0.530
2520
2025-04-02
252.0K
0.530
-0.005
(-0.94%)
0.530-0.535
2025-04-01
0.535
0.555
0.520
3743
2025-04-01
374.3K
0.535
-0.020
(-3.60%)
0.520-0.555
2025-03-31
0.535
0.555
0.520
3743
2025-03-31
374.3K
0.535
-0.020
(-3.60%)
0.520-0.555
2025-03-28
0.535
0.555
0.520
3743
2025-03-28
374.3K
0.535
-0.020
(-3.60%)
0.520-0.555
2025-03-27
0.555
0.560
0.540
11837
2025-03-27
1.2M
0.555
+0.005
(+0.91%)
0.540-0.560
2025-03-26
0.550
0.550
0.505
8952
2025-03-26
895.2K
0.550
+0.040
(+7.84%)
0.505-0.550
2025-03-25
0.510
0.515
0.510
523
2025-03-25
52.3K
0.510
+0.005
(+0.99%)
0.510-0.515
2025-03-24
0.505
0.510
0.505
1288
2025-03-24
128.8K
0.505
-0.005
(-0.98%)
0.505-0.510
2025-03-21
0.510
0.535
0.510
2990
2025-03-21
299.0K
0.510
-0.025
(-4.67%)
0.510-0.535
2025-03-20
0.535
0.535
0.505
8559
2025-03-20
855.9K
0.535
+0.030
(+5.94%)
0.505-0.535
2025-03-19
0.505
0.550
0.505
3633
2025-03-19
363.3K
0.505
-0.045
(-8.18%)
0.505-0.550
2025-03-18
0.550
0.550
0.500
10580
2025-03-18
1.1M
0.550
+0.050
(+10.00%)
0.500-0.550
2025-03-17
0.550
0.550
0.500
10580
2025-03-17
1.1M
0.550
+0.050
(+10.00%)
0.500-0.550
2025-03-14
0.500
0.500
0.495
2482
2025-03-14
248.2K
0.500
-0.005
(-0.99%)
0.495-0.500
2025-03-13
0.505
0.505
0.495
3903
2025-03-13
390.3K
0.505
+0.020
(+4.12%)
0.495-0.505
2025-03-12
0.485
0.495
0.460
6367
2025-03-12
636.7K
0.485
+0.010
(+2.11%)
0.460-0.495
2025-03-11
0.480
0.505
0.480
12868
2025-03-11
1.3M
0.480
-0.025
(-4.95%)
0.480-0.505
2025-03-10
0.505
0.530
0.505
6670
2025-03-10
667.0K
0.505
-0.030
(-5.61%)
0.505-0.530
2025-03-07
0.535
0.540
0.530
1454
2025-03-07
145.4K
0.535
-
0.530-0.540
2025-03-06
0.535
0.545
0.535
2128
2025-03-06
212.8K
0.535
-0.005
(-0.93%)
0.535-0.545
2025-03-05
0.540
0.540
0.530
3091
2025-03-05
309.1K
0.540
-
0.530-0.540
2025-03-04
0.540
0.545
0.535
2796
2025-03-04
279.6K
0.540
-0.005
(-0.92%)
0.535-0.545
2025-03-03
0.545
0.550
0.540
4138
2025-03-03
413.8K
0.545
-0.010
(-1.80%)
0.540-0.550
