最新更新:2024-04-25 18:00:10
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)
1.300
-0.020
(-1.5%)
1.290-1.310
442.9K
SAMAIDEN
SAMAIDEN GROUP BERHAD
类型: 创业板
代码: 0223
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)
1.300
-0.020
-1.5
4,429
1.310
1.290
SAMAIDEN
SAMAIDEN GROUP BERHAD
类型：创业板
代码：0223
| 股价 (令吉) | ：1.300 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-1.5 |
| 成交量（'00) | ：4,429 |
| 今日最高 (令吉) | ：1.310 |
| 今日最低 (令吉) | ：1.290 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-25
1.300
1.310
1.290
4429
2024-04-25
442.9K
1.300
-0.020
(-1.5%)
1.290-1.310
2024-04-24
1.320
1.320
1.280
5190
2024-04-24
519.0K
1.320
+0.040
(3.1%)
1.280-1.320
2024-04-23
1.280
1.330
1.270
10861
2024-04-23
1.1M
1.280
-0.050
(-3.8%)
1.270-1.330
2024-04-22
1.330
1.330
1.300
1476
2024-04-22
147.6K
1.330
+0.030
(2.3%)
1.300-1.330
2024-04-19
1.300
1.340
1.270
8454
2024-04-19
845.4K
1.300
-0.020
(-1.5%)
1.270-1.340
2024-04-18
1.320
1.340
1.300
1505
2024-04-18
150.5K
1.320
-
1.300-1.340
2024-04-17
1.320
1.370
1.320
2170
2024-04-17
217.0K
1.320
-0.020
(-1.5%)
1.320-1.370
2024-04-16
1.340
1.370
1.320
7145
2024-04-16
714.5K
1.340
-0.030
(-2.2%)
1.320-1.370
2024-04-15
1.370
1.370
1.330
5669
2024-04-15
566.9K
1.370
+0.030
(2.2%)
1.330-1.370
2024-04-12
1.340
1.350
1.330
1215
2024-04-12
121.5K
1.340
-
1.330-1.350
2024-04-11
1.340
1.350
1.340
2064
2024-04-11
206.4K
1.340
-
1.340-1.350
2024-04-10
1.340
1.350
1.340
2064
2024-04-10
206.4K
1.340
-
1.340-1.350
2024-04-09
1.340
1.350
1.340
2064
2024-04-09
206.4K
1.340
-
1.340-1.350
2024-04-08
1.340
1.360
1.330
2004
2024-04-08
200.4K
1.340
-0.020
(-1.5%)
1.330-1.360
2024-04-05
1.360
1.360
1.320
4030
2024-04-05
403.0K
1.360
+0.030
(2.3%)
1.320-1.360
2024-04-04
1.330
1.340
1.310
1702
2024-04-04
170.2K
1.330
+0.010
(0.8%)
1.310-1.340
2024-04-03
1.320
1.340
1.300
23629
2024-04-03
2.4M
1.320
-0.020
(-1.5%)
1.300-1.340
2024-04-02
1.340
1.340
1.320
8108
2024-04-02
810.8K
1.340
-
1.320-1.340
2024-04-01
1.340
1.350
1.340
2427
2024-04-01
242.7K
1.340
-0.010
(-0.7%)
1.340-1.350
2024-03-29
1.350
1.380
1.320
4899
2024-03-29
489.9K
1.350
-
1.320-1.380
2024-03-28
1.350
1.410
1.250
40635
2024-03-28
4.1M
1.350
-0.040
(-2.9%)
1.250-1.410
2024-03-27
1.350
1.410
1.250
40635
2024-03-27
4.1M
1.350
-0.040
(-2.9%)
1.250-1.410
2024-03-26
1.390
1.400
1.370
5507
2024-03-26
550.7K
1.390
-
1.370-1.400
2024-03-25
1.390
1.390
1.340
17479
2024-03-25
1.7M
1.390
+0.050
(3.7%)
1.340-1.390
2024-03-22
1.340
1.350
1.300
8353
2024-03-22
835.3K
1.340
+0.030
(2.3%)
1.300-1.350
2024-03-21
1.310
1.320
1.290
15446
2024-03-21
1.5M
1.310
-
1.290-1.320
2024-03-20
1.310
1.320
1.280
3783
2024-03-20
378.3K
1.310
-
1.280-1.320
2024-03-19
1.310
1.320
1.290
2159
2024-03-19
215.9K
1.310
+0.010
(0.8%)
1.290-1.320
2024-03-18
1.300
1.330
1.280
13036
2024-03-18
1.3M
1.300
+0.020
(1.6%)
1.280-1.330
2024-03-15
1.280
1.280
1.260
2683
2024-03-15
268.3K
1.280
-0.010
(-0.8%)
1.260-1.280
2024-03-14
1.290
1.290
1.260
4217
2024-03-14
421.7K
1.290
+0.010
(0.8%)
1.260-1.290
2024-03-13
1.280
1.290
1.250
11505
2024-03-13
1.2M
1.280
+0.030
(2.4%)
1.250-1.290
2024-03-12
1.250
1.250
1.230
985
2024-03-12
98.5K
1.250
-0.010
(-0.8%)
1.230-1.250
2024-03-11
1.260
1.270
1.250
1768
2024-03-11
176.8K
1.260
-
1.250-1.270
2024-03-08
1.260
1.260
1.230
4123
2024-03-08
412.3K
1.260
+0.020
(1.6%)
1.230-1.260
2024-03-07
1.240
1.240
1.220
769
2024-03-07
76.9K
1.240
+0.010
(0.8%)
1.220-1.240
2024-03-06
1.230
1.230
1.220
3543
2024-03-06
354.3K
1.230
-0.010
(-0.8%)
1.220-1.230
2024-03-05
1.240
1.240
1.230
868
2024-03-05
86.8K
1.240
-
1.230-1.240
2024-03-04
1.240
1.270
1.240
6503
2024-03-04
650.3K
1.240
-
1.240-1.270
2024-03-01
1.240
1.240
1.230
1208
2024-03-01
120.8K
1.240
-
1.230-1.240
2024-02-29
1.240
1.250
1.230
1010
2024-02-29
101.0K
1.240
-0.010
(-0.8%)
1.230-1.250
2024-02-28
1.250
1.260
1.240
2254
2024-02-28
225.4K
1.250
-0.010
(-0.8%)
1.240-1.260
2024-02-27
1.260
1.270
1.250
3064
2024-02-27
306.4K
1.260
-0.010
(-0.8%)
1.250-1.270
2024-02-26
1.270
1.280
1.260
2121
2024-02-26
212.1K
1.270
-
1.260-1.280
2024-02-23
1.270
1.280
1.260
4530
2024-02-23
453.0K
1.270
-0.010
(-0.8%)
1.260-1.280
2024-02-22
1.280
1.280
1.250
8667
2024-02-22
866.7K
1.280
-
1.250-1.280
2024-02-21
1.280
1.290
1.270
5795
2024-02-21
579.5K
1.280
-
1.270-1.290
2024-02-20
1.280
1.280
1.250
26199
2024-02-20
2.6M
1.280
+0.010
(0.8%)
1.250-1.280
2024-02-19
1.270
1.270
1.230
9719
2024-02-19
971.9K
1.270
+0.010
(0.8%)
1.230-1.270
2024-02-16
1.260
1.270
1.250
7649
2024-02-16
764.9K
1.260
-
1.250-1.270
2024-02-15
1.260
1.260
1.220
24935
2024-02-15
2.5M
1.260
+0.020
(1.6%)
1.220-1.260
2024-02-14
1.240
1.250
1.230
3051
2024-02-14
305.1K
1.240
-0.010
(-0.8%)
1.230-1.250
2024-02-13
1.250
1.260
1.220
11466
2024-02-13
1.1M
1.250
+0.010
(0.8%)
1.220-1.260
2024-02-12
1.240
1.240
1.200
4511
2024-02-12
451.1K
1.240
+0.030
(2.5%)
1.200-1.240
2024-02-09
1.240
1.240
1.200
4511
2024-02-09
451.1K
1.240
+0.030
(2.5%)
1.200-1.240
2024-02-08
1.210
1.210
1.180
1881
2024-02-08
188.1K
1.210
+0.020
(1.7%)
1.180-1.210
2024-02-07
1.190
1.200
1.180
2412
2024-02-07
241.2K
1.190
-0.010
(-0.8%)
1.180-1.200
2024-02-06
1.200
1.210
1.170
14651
2024-02-06
1.5M
1.200
-0.010
(-0.8%)
1.170-1.210
2024-02-05
1.210
1.230
1.180
9944
2024-02-05
994.4K
1.210
-0.030
(-2.4%)
1.180-1.230
2024-02-02
1.240
1.240
1.200
13125
2024-02-02
1.3M
1.240
-
1.200-1.240
2024-02-01
1.240
1.290
1.220
35443
2024-02-01
3.5M
1.240
-0.010
(-0.8%)
1.220-1.290
