最新更新:2024-04-19 10:59:26
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)
0.535
-0.040
(-7.0%)
0.530-0.585
3.1M
SCGBHD
SOUTHERN CABLE GROUP BERHAD
类型: 创业板
代码: 0225
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)
0.535
-0.040
-7.0
30,748
0.585
0.530
SCGBHD
SOUTHERN CABLE GROUP BERHAD
类型：创业板
代码：0225
| 股价 (令吉) | ：0.535 |
| 起/落 (令吉) | ：-0.040 |
| 起/落 (%) | ：-7.0 |
| 成交量（'00) | ：30,748 |
| 今日最高 (令吉) | ：0.585 |
| 今日最低 (令吉) | ：0.530 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
0.535
0.585
0.530
30748
2024-04-19
3.1M
0.535
-0.040
(-7.0%)
0.530-0.585
2024-04-18
0.575
0.585
0.565
52572
2024-04-18
5.3M
0.575
-
0.565-0.585
2024-04-17
0.575
0.590
0.525
132603
2024-04-17
13.3M
0.575
+0.040
(7.5%)
0.525-0.590
2024-04-16
0.535
0.545
0.495
104933
2024-04-16
10.5M
0.535
-0.005
(-0.9%)
0.495-0.545
2024-04-15
0.540
0.555
0.525
86298
2024-04-15
8.6M
0.540
-0.020
(-3.6%)
0.525-0.555
2024-04-12
0.560
0.565
0.550
39888
2024-04-12
4.0M
0.560
+0.005
(0.9%)
0.550-0.565
2024-04-11
0.555
0.565
0.545
29356
2024-04-11
2.9M
0.555
-0.005
(-0.9%)
0.545-0.565
2024-04-10
0.555
0.565
0.545
29356
2024-04-10
2.9M
0.555
-0.005
(-0.9%)
0.545-0.565
2024-04-09
0.555
0.565
0.545
29356
2024-04-09
2.9M
0.555
-0.005
(-0.9%)
0.545-0.565
2024-04-08
0.560
0.570
0.550
54868
2024-04-08
5.5M
0.560
-0.010
(-1.8%)
0.550-0.570
2024-04-05
0.570
0.570
0.525
144701
2024-04-05
14.5M
0.570
+0.030
(5.6%)
0.525-0.570
2024-04-04
0.540
0.545
0.515
54051
2024-04-04
5.4M
0.540
+0.030
(5.9%)
0.515-0.545
2024-04-03
0.510
0.545
0.510
53438
2024-04-03
5.3M
0.510
-0.025
(-4.7%)
0.510-0.545
2024-04-02
0.535
0.550
0.535
71921
2024-04-02
7.2M
0.535
-0.005
(-0.9%)
0.535-0.550
2024-04-01
0.540
0.540
0.510
125064
2024-04-01
12.5M
0.540
+0.030
(5.9%)
0.510-0.540
2024-03-29
0.510
0.520
0.505
20332
2024-03-29
2.0M
0.510
-
0.505-0.520
2024-03-28
0.510
0.530
0.510
48895
2024-03-28
4.9M
0.510
-0.010
(-1.9%)
0.510-0.530
2024-03-27
0.510
0.530
0.510
48895
2024-03-27
4.9M
0.510
-0.010
(-1.9%)
0.510-0.530
2024-03-26
0.520
0.525
0.510
104329
2024-03-26
10.4M
0.520
+0.010
(2.0%)
0.510-0.525
2024-03-25
0.510
0.520
0.495
116241
2024-03-25
11.6M
0.510
+0.020
(4.1%)
0.495-0.520
2024-03-22
0.490
0.495
0.480
52027
2024-03-22
5.2M
0.490
+0.015
(3.2%)
0.480-0.495
2024-03-21
0.475
0.495
0.470
104103
2024-03-21
10.4M
0.475
-0.005
(-1.0%)
0.470-0.495
2024-03-20
0.480
0.485
0.470
43218
2024-03-20
4.3M
0.480
-
0.470-0.485
2024-03-19
0.480
0.490
0.475
23770
2024-03-19
2.4M
0.480
-
0.475-0.490
2024-03-18
0.480
0.495
0.480
34503
2024-03-18
3.5M
0.480
-0.015
(-3.0%)
0.480-0.495
2024-03-15
0.495
0.500
0.485
31016
2024-03-15
3.1M
0.495
-0.005
(-1.0%)
0.485-0.500
2024-03-14
0.500
0.500
0.475
29302
2024-03-14
2.9M
0.500
+0.010
(2.0%)
0.475-0.500
2024-03-13
0.490
0.500
0.470
60737
2024-03-13
6.1M
0.490
-0.005
(-1.0%)
0.470-0.500
2024-03-12
0.495
0.500
0.485
40866
2024-03-12
4.1M
0.495
-
0.485-0.500
2024-03-11
0.495
0.505
0.485
180209
2024-03-11
18.0M
0.495
+0.005
(1.0%)
0.485-0.505
2024-03-08
0.490
0.500
0.480
64422
2024-03-08
6.4M
0.490
+0.005
(1.0%)
0.480-0.500
2024-03-07
0.485
0.500
0.465
71704
2024-03-07
7.2M
0.485
+0.015
(3.2%)
0.465-0.500
2024-03-06
0.470
0.470
0.460
13207
2024-03-06
1.3M
0.470
-
0.460-0.470
2024-03-05
0.470
0.480
0.460
22848
2024-03-05
2.3M
0.470
-0.010
(-2.1%)
0.460-0.480
2024-03-04
0.480
0.485
0.460
40204
2024-03-04
4.0M
0.480
+0.025
(5.5%)
0.460-0.485
2024-03-01
0.455
0.475
0.455
46645
2024-03-01
4.7M
0.455
-0.020
(-4.2%)
0.455-0.475
2024-02-29
0.475
0.485
0.470
18816
2024-02-29
1.9M
0.475
-
0.470-0.485
2024-02-28
0.475
0.525
0.475
226966
2024-02-28
22.7M
0.475
-0.025
(-5.0%)
0.475-0.525
2024-02-27
0.500
0.500
0.475
93797
2024-02-27
9.4M
0.500
+0.025
(5.3%)
0.475-0.500
2024-02-26
0.475
0.485
0.470
48489
2024-02-26
4.8M
0.475
+0.005
(1.1%)
0.470-0.485
2024-02-23
0.470
0.480
0.460
80715
2024-02-23
8.1M
0.470
+0.005
(1.1%)
0.460-0.480
2024-02-22
0.465
0.465
0.455
22349
2024-02-22
2.2M
0.465
+0.010
(2.2%)
0.455-0.465
2024-02-21
0.455
0.470
0.455
11190
2024-02-21
1.1M
0.455
-0.010
(-2.1%)
0.455-0.470
2024-02-20
0.465
0.465
0.450
30659
2024-02-20
3.1M
0.465
-
0.450-0.465
2024-02-19
0.465
0.475
0.460
69084
2024-02-19
6.9M
0.465
-
0.460-0.475
2024-02-16
0.465
0.470
0.450
57837
2024-02-16
5.8M
0.465
-0.005
(-1.1%)
0.450-0.470
2024-02-15
0.470
0.475
0.460
32531
2024-02-15
3.3M
0.470
+0.005
(1.1%)
0.460-0.475
2024-02-14
0.465
0.470
0.435
126052
2024-02-14
12.6M
0.465
+0.025
(5.7%)
0.435-0.470
2024-02-13
0.440
0.445
0.435
15786
2024-02-13
1.6M
0.440
+0.005
(1.1%)
0.435-0.445
2024-02-12
0.435
0.450
0.430
29040
2024-02-12
2.9M
0.435
-0.010
(-2.2%)
0.430-0.450
2024-02-09
0.435
0.450
0.430
29040
2024-02-09
2.9M
0.435
-0.010
(-2.2%)
0.430-0.450
2024-02-08
0.445
0.450
0.420
44669
2024-02-08
4.5M
0.445
+0.010
(2.3%)
0.420-0.450
2024-02-07
0.435
0.435
0.425
13601
2024-02-07
1.4M
0.435
+0.005
(1.2%)
0.425-0.435
2024-02-06
0.430
0.435
0.425
58330
2024-02-06
5.8M
0.430
+0.005
(1.2%)
0.425-0.435
2024-02-05
0.425
0.430
0.405
54037
2024-02-05
5.4M
0.425
+0.020
(4.9%)
0.405-0.430
2024-02-02
0.405
0.420
0.405
24832
2024-02-02
2.5M
0.405
-0.010
(-2.4%)
0.405-0.420
2024-02-01
0.415
0.420
0.400
40563
2024-02-01
4.1M
0.415
+0.015
(3.8%)
0.400-0.420
