最新更新:2025-05-12 17:56:38
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)
1.180
-
1.160-1.200
4.4M
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)
1.180
-
-
43,676
1.200
1.160
SCGBHD
SOUTHERN CABLE GROUP BERHAD
类型：创业板
代码：0225
| 股价 (令吉) | ：1.180 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：43,676 |
| 今日最高 (令吉) | ：1.200 |
| 今日最低 (令吉) | ：1.160 |
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
1.180
1.200
1.160
43676
2025-05-12
4.4M
1.180
-
1.160-1.200
2025-05-09
1.180
1.200
1.160
43676
2025-05-09
4.4M
1.180
-
1.160-1.200
2025-05-08
1.180
1.200
1.170
78355
2025-05-08
7.8M
1.180
+0.010
(+0.86%)
1.170-1.200
2025-05-07
1.170
1.200
1.140
114253
2025-05-07
11.4M
1.170
+0.020
(+1.74%)
1.140-1.200
2025-05-06
1.150
1.180
1.080
157469
2025-05-06
15.7M
1.150
+0.060
(+5.51%)
1.080-1.180
2025-05-05
1.090
1.140
1.080
64901
2025-05-05
6.5M
1.090
-0.030
(-2.68%)
1.080-1.140
2025-05-02
1.120
1.140
1.110
58491
2025-05-02
5.8M
1.120
-
1.110-1.140
2025-05-01
1.120
1.140
1.110
14277
2025-05-01
1.4M
1.120
+0.010
(+0.90%)
1.110-1.140
2025-04-30
1.120
1.140
1.110
14277
2025-04-30
1.4M
1.120
+0.010
(+0.90%)
1.110-1.140
2025-04-29
1.110
1.140
1.100
35681
2025-04-29
3.6M
1.110
-
1.100-1.140
2025-04-28
1.110
1.130
1.090
59918
2025-04-28
6.0M
1.110
+0.010
(+0.91%)
1.090-1.130
2025-04-25
1.100
1.120
1.060
74437
2025-04-25
7.4M
1.100
+0.050
(+4.76%)
1.060-1.120
2025-04-24
1.050
1.100
1.050
45801
2025-04-24
4.6M
1.050
-0.020
(-1.87%)
1.050-1.100
2025-04-23
1.070
1.070
1.040
55137
2025-04-23
5.5M
1.070
+0.040
(+3.88%)
1.040-1.070
2025-04-22
1.030
1.030
1.000
24011
2025-04-22
2.4M
1.030
-
1.000-1.030
2025-04-21
1.030
1.070
1.030
37819
2025-04-21
3.8M
1.030
-0.010
(-0.96%)
1.030-1.070
2025-04-18
1.040
1.050
1.010
44412
2025-04-18
4.4M
1.040
+0.020
(+1.96%)
1.010-1.050
2025-04-17
1.020
1.060
0.985
78706
2025-04-17
7.9M
1.020
+0.020
(+2.00%)
0.985-1.060
2025-04-16
1.000
1.050
1.000
40510
2025-04-16
4.1M
1.000
-0.050
(-4.76%)
1.000-1.050
2025-04-15
1.050
1.060
1.020
21494
2025-04-15
2.1M
1.050
-
1.020-1.060
2025-04-14
1.050
1.070
1.030
45031
2025-04-14
4.5M
1.050
+0.030
(+2.94%)
1.030-1.070
2025-04-11
1.020
1.040
0.965
94781
2025-04-11
9.5M
1.020
-
0.965-1.040
2025-04-10
1.020
1.040
0.960
202454
2025-04-10
20.2M
1.020
+0.120
(+13.33%)
0.960-1.040
2025-04-09
0.900
0.910
0.875
101674
2025-04-09
10.2M
0.900
-0.025
(-2.70%)
0.875-0.910
2025-04-08
0.925
0.965
0.885
112989
2025-04-08
11.3M
0.925
+0.015
(+1.65%)
0.885-0.965
2025-04-07
0.910
0.995
0.900
154946
2025-04-07
15.5M
0.910
-0.140
(-13.33%)
0.900-0.995
2025-04-04
1.050
1.050
1.010
80027
2025-04-04
8.0M
1.050
-0.010
(-0.94%)
1.010-1.050
2025-04-03
1.060
1.120
1.050
68426
2025-04-03
6.8M
1.060
-0.030
(-2.75%)
1.050-1.120
2025-04-02
1.090
1.110
1.060
35200
2025-04-02
3.5M
1.090
+0.020
(+1.87%)
1.060-1.110
2025-04-01
1.070
1.100
1.070
25655
2025-04-01
2.6M
1.070
-0.030
(-2.73%)
1.070-1.100
2025-03-31
1.070
1.100
1.070
25655
2025-03-31
2.6M
1.070
-0.030
(-2.73%)
1.070-1.100
2025-03-28
1.070
1.100
1.070
25655
2025-03-28
2.6M
1.070
-0.030
(-2.73%)
1.070-1.100
2025-03-27
1.100
1.110
1.060
21509
2025-03-27
2.2M
1.100
+0.020
(+1.85%)
1.060-1.110
2025-03-26
1.080
1.120
1.060
53181
2025-03-26
5.3M
1.080
-0.020
(-1.82%)
1.060-1.120
2025-03-25
1.100
1.130
1.090
64637
2025-03-25
6.5M
1.100
-
1.090-1.130
2025-03-24
1.100
1.120
1.080
25875
2025-03-24
2.6M
1.100
-
1.080-1.120
2025-03-21
1.100
1.120
1.090
53937
2025-03-21
5.4M
1.100
-
1.090-1.120
2025-03-20
1.100
1.160
1.080
105378
2025-03-20
10.5M
1.100
-0.030
(-2.66%)
1.080-1.160
2025-03-19
1.130
1.150
1.100
34892
2025-03-19
3.5M
1.130
-
1.100-1.150
2025-03-18
1.130
1.180
1.120
89342
2025-03-18
8.9M
1.130
-0.010
(-0.88%)
1.120-1.180
2025-03-17
1.130
1.180
1.120
89342
2025-03-17
8.9M
1.130
-0.010
(-0.88%)
1.120-1.180
2025-03-14
1.140
1.140
1.050
88658
2025-03-14
8.9M
1.140
+0.060
(+5.56%)
1.050-1.140
2025-03-13
1.080
1.100
1.050
112481
2025-03-13
11.2M
1.080
+0.050
(+4.85%)
1.050-1.100
2025-03-12
1.030
1.050
0.995
134449
2025-03-12
13.4M
1.030
-0.020
(-1.91%)
0.995-1.050
2025-03-11
1.050
1.060
0.935
207075
2025-03-11
20.7M
1.050
+0.040
(+3.96%)
0.935-1.060
2025-03-10
1.010
1.110
1.000
181742
2025-03-10
18.2M
1.010
-0.080
(-7.34%)
1.000-1.110
2025-03-07
1.090
1.120
1.080
46292
2025-03-07
4.6M
1.090
-0.020
(-1.80%)
1.080-1.120
2025-03-06
1.110
1.150
1.070
97791
2025-03-06
9.8M
1.110
+0.020
(+1.84%)
1.070-1.150
2025-03-05
1.090
1.120
1.040
82079
2025-03-05
8.2M
1.090
+0.040
(+3.81%)
1.040-1.120
2025-03-04
1.050
1.110
1.040
160254
2025-03-04
16.0M
1.050
-0.070
(-6.25%)
1.040-1.110
2025-03-03
1.120
1.190
1.120
65703
2025-03-03
6.6M
1.120
-0.030
(-2.61%)
1.120-1.190
