最新更新:2023-06-05 17:59:29
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)
0.905
+0.005
(0.6%)
0.885-0.905
947.6K
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)
0.905
+0.005
0.6
9,476
0.905
0.885
SAMAIDEN
SAMAIDEN GROUP BERHAD
类型：创业板
代码：0223
| 股价 (令吉) | ：0.905 |
| 起/落 (令吉) | ：+0.005 |
| 起/落 (%) | ：0.6 |
| 成交量（'00) | ：9,476 |
| 今日最高 (令吉) | ：0.905 |
| 今日最低 (令吉) | ：0.885 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-06-05
0.905
0.905
0.885
9476
2023-06-05
947.6K
0.905
+0.005
(0.6%)
0.885-0.905
2023-06-02
0.905
0.905
0.885
9476
2023-06-02
947.6K
0.905
+0.005
(0.6%)
0.885-0.905
2023-06-01
0.900
0.900
0.845
18046
2023-06-01
1.8M
0.900
+0.020
(2.3%)
0.845-0.900
2023-05-31
0.880
0.895
0.880
4417
2023-05-31
441.7K
0.880
-0.015
(-1.7%)
0.880-0.895
2023-05-30
0.895
0.900
0.885
22149
2023-05-30
2.2M
0.895
-0.005
(-0.6%)
0.885-0.900
2023-05-29
0.900
0.905
0.890
8052
2023-05-29
805.2K
0.900
-
0.890-0.905
2023-05-26
0.900
0.900
0.890
12097
2023-05-26
1.2M
0.900
+0.005
(0.6%)
0.890-0.900
2023-05-25
0.895
0.920
0.895
21059
2023-05-25
2.1M
0.895
-0.030
(-3.2%)
0.895-0.920
2023-05-24
0.925
0.945
0.905
12556
2023-05-24
1.3M
0.925
-0.010
(-1.1%)
0.905-0.945
2023-05-23
0.935
0.935
0.900
6622
2023-05-23
662.2K
0.935
+0.010
(1.1%)
0.900-0.935
2023-05-22
0.925
0.940
0.910
11861
2023-05-22
1.2M
0.925
+0.005
(0.5%)
0.910-0.940
2023-05-19
0.920
0.935
0.910
14695
2023-05-19
1.5M
0.920
+0.005
(0.6%)
0.910-0.935
2023-05-18
0.915
0.915
0.890
6981
2023-05-18
698.1K
0.915
+0.020
(2.2%)
0.890-0.915
2023-05-17
0.895
0.945
0.880
17683
2023-05-17
1.8M
0.895
-0.045
(-4.8%)
0.880-0.945
2023-05-16
0.940
0.960
0.940
20891
2023-05-16
2.1M
0.940
-
0.940-0.960
2023-05-15
0.940
0.945
0.940
4020
2023-05-15
402.0K
0.940
-
0.940-0.945
2023-05-12
0.940
0.950
0.935
9740
2023-05-12
974.0K
0.940
-0.005
(-0.5%)
0.935-0.950
2023-05-11
0.945
0.955
0.935
9491
2023-05-11
949.1K
0.945
-
0.935-0.955
2023-05-10
0.945
0.945
0.925
12156
2023-05-10
1.2M
0.945
+0.020
(2.2%)
0.925-0.945
2023-05-09
0.925
0.965
0.925
20095
2023-05-09
2.0M
0.925
-0.025
(-2.6%)
0.925-0.965
2023-05-08
0.950
0.955
0.920
27101
2023-05-08
2.7M
0.950
+0.015
(1.6%)
0.920-0.955
2023-05-05
0.935
0.940
0.905
10167
2023-05-05
1.0M
0.935
+0.015
(1.6%)
0.905-0.940
2023-05-04
0.920
0.935
0.915
3870
2023-05-04
387.0K
0.920
-0.015
(-1.6%)
0.915-0.935
2023-05-03
0.920
0.935
0.915
3870
2023-05-03
387.0K
0.920
-0.015
(-1.6%)
0.915-0.935
2023-05-02
0.935
0.940
0.890
6006
2023-05-02
600.6K
0.935
+0.045
(5.1%)
0.890-0.940
2023-05-01
0.890
0.900
0.865
5019
2023-05-01
501.9K
0.890
-
0.865-0.900
2023-04-28
0.890
0.900
0.865
5019
2023-04-28
501.9K
0.890
-
0.865-0.900
2023-04-27
0.890
0.905
0.885
5157
2023-04-27
515.7K
0.890
-0.010
(-1.1%)
0.885-0.905
2023-04-26
0.900
0.900
0.885
3732
2023-04-26
373.2K
0.900
+0.015
(1.7%)
0.885-0.900
2023-04-25
0.885
0.915
0.885
4689
2023-04-25
468.9K
0.885
-0.015
(-1.7%)
0.885-0.915
2023-04-24
0.900
0.910
0.895
5070
2023-04-24
507.0K
0.900
-
0.895-0.910
2023-04-21
0.900
0.910
0.895
5070
2023-04-21
507.0K
0.900
-
0.895-0.910
2023-04-20
0.900
0.910
0.895
5070
2023-04-20
507.0K
0.900
-
0.895-0.910
2023-04-19
0.900
0.920
0.900
4131
2023-04-19
413.1K
0.900
-0.020
(-2.2%)
0.900-0.920
2023-04-18
0.920
0.925
0.885
14331
2023-04-18
1.4M
0.920
-
0.885-0.925
2023-04-17
0.920
0.950
0.915
23298
2023-04-17
2.3M
0.920
-0.030
(-3.2%)
0.915-0.950
2023-04-14
0.950
0.955
0.945
13801
2023-04-14
1.4M
0.950
-0.005
(-0.5%)
0.945-0.955
2023-04-13
0.955
0.970
0.950
11030
2023-04-13
1.1M
0.955
-
0.950-0.970
2023-04-12
0.955
0.980
0.955
7529
2023-04-12
752.9K
0.955
-0.025
(-2.5%)
0.955-0.980
2023-04-11
0.980
0.995
0.965
25219
2023-04-11
2.5M
0.980
+0.005
(0.5%)
0.965-0.995
2023-04-10
0.975
0.975
0.945
13098
2023-04-10
1.3M
0.975
+0.005
(0.5%)
0.945-0.975
2023-04-07
0.970
0.980
0.945
23225
2023-04-07
2.3M
0.970
+0.005
(0.5%)
0.945-0.980
2023-04-06
0.965
1.000
0.965
12679
2023-04-06
1.3M
0.965
-0.035
(-3.5%)
0.965-1.000
2023-04-05
1.000
1.030
0.995
52366
2023-04-05
5.2M
1.000
+0.005
(0.5%)
0.995-1.030
2023-04-04
0.995
0.995
0.950
33509
2023-04-04
3.4M
0.995
+0.010
(1.0%)
0.950-0.995
2023-04-03
0.985
1.010
0.985
18283
2023-04-03
1.8M
0.985
-0.025
(-2.5%)
0.985-1.010