登录
我的股票
Newsletter 联络我们 登广告 关于我们 活动

股市

最后刷新:

 立即刷新
最新更新:2022-01-27 17:56:58
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)
3.340
+0.010
0.3
13,946
3.360
3.320
3.340
+0.010
 (0.3%)
3.320-3.360
1.4M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-01-27
3.340
3.360
3.320
13946
2022-01-27
1.4M
3.340
+0.010
  (0.3%)
3.320-3.360
2022-01-26
3.330
3.390
3.330
17408
2022-01-26
1.7M
3.330
-0.020
  (-0.6%)
3.330-3.390
2022-01-25
3.350
3.400
3.300
58098
2022-01-25
5.8M
3.350
-0.030
  (-0.9%)
3.300-3.400
2022-01-24
3.380
3.490
3.370
24074
2022-01-24
2.4M
3.380
-0.120
  (-3.4%)
3.370-3.490
2022-01-21
3.500
3.550
3.450
19218
2022-01-21
1.9M
3.500
-0.020
  (-0.6%)
3.450-3.550
2022-01-20
3.520
3.530
3.490
16992
2022-01-20
1.7M
3.520
-
3.490-3.530
2022-01-19
3.520
3.560
3.480
43208
2022-01-19
4.3M
3.520
-0.060
  (-1.7%)
3.480-3.560
2022-01-18
3.580
3.600
3.530
45603
2022-01-18
4.6M
3.580
-0.020
  (-0.6%)
3.530-3.600
2022-01-17
3.580
3.600
3.530
45603
2022-01-17
4.6M
3.580
-0.020
  (-0.6%)
3.530-3.600
2022-01-14
3.600
3.620
3.490
93909
2022-01-14
9.4M
3.600
+0.070
  (2.0%)
3.490-3.620
2022-01-13
3.530
3.560
3.400
74877
2022-01-13
7.5M
3.530
+0.100
  (2.9%)
3.400-3.560
2022-01-12
3.430
3.450
3.390
28731
2022-01-12
2.9M
3.430
-0.010
  (-0.3%)
3.390-3.450
2022-01-11
3.440
3.450
3.340
82087
2022-01-11
8.2M
3.440
+0.090
  (2.7%)
3.340-3.450
2022-01-10
3.350
3.350
3.280
16310
2022-01-10
1.6M
3.350
+0.050
  (1.5%)
3.280-3.350
2022-01-07
3.300
3.300
3.250
10594
2022-01-07
1.1M
3.300
+0.020
  (0.6%)
3.250-3.300
2022-01-06
3.280
3.280
3.230
16041
2022-01-06
1.6M
3.280
+0.010
  (0.3%)
3.230-3.280
2022-01-05
3.270
3.280
3.220
26613
2022-01-05
2.7M
3.270
+0.060
  (1.9%)
3.220-3.280
2022-01-04
3.210
3.220
3.200
5814
2022-01-04
581.4K
3.210
+0.010
  (0.3%)
3.200-3.220
2022-01-03
3.200
3.200
3.160
2517
2022-01-03
251.7K
3.200
+0.030
  (0.9%)
3.160-3.200
2021-12-31
3.170
3.200
3.160
5591
2021-12-31
559.1K
3.170
+0.010
  (0.3%)
3.160-3.200
2021-12-30
3.160
3.230
3.140
16624
2021-12-30
1.7M
3.160
-0.060
  (-1.9%)
3.140-3.230
2021-12-29
3.220
3.230
3.190
11581
2021-12-29
1.2M
3.220
+0.010
  (0.3%)
3.190-3.230
2021-12-28
3.210
3.230
3.200
5757
2021-12-28
575.7K
3.210
+0.010
  (0.3%)
3.200-3.230
2021-12-27
3.200
3.240
3.170
26459
2021-12-27
2.6M
3.200
+0.030
  (0.9%)
3.170-3.240
2021-12-24
3.170
3.200
3.160
2021
2021-12-24
202.1K
3.170
-0.020
  (-0.6%)
3.160-3.200
2021-12-23
3.190
3.190
3.140
9423
2021-12-23
942.3K
3.190
+0.050
  (1.6%)
3.140-3.190
2021-12-22
3.140
3.170
3.120
21758
2021-12-22
2.2M
3.140
+0.010
  (0.3%)
3.120-3.170
2021-12-21
3.130
3.170
3.130
11473
2021-12-21
1.1M
3.130
-
3.130-3.170
2021-12-20
3.130
3.200
3.130
4363
2021-12-20
436.3K
3.130
-0.040
  (-1.3%)
3.130-3.200
2021-12-17
3.170
3.180
3.140
35702
2021-12-17
3.6M
3.170
+0.030
  (1.0%)
3.140-3.180
2021-12-16
3.140
3.210
3.140
18139
2021-12-16
1.8M
3.140
-0.070
  (-2.2%)
3.140-3.210
2021-12-15
3.210
3.220
3.140
10794
2021-12-15
1.1M
3.210
+0.080
  (2.6%)
3.140-3.220
2021-12-14
3.130
3.210
3.120
24834
2021-12-14
2.5M
3.130
-0.060
  (-1.9%)
3.120-3.210
2021-12-13
3.190
3.210
3.180
30323
2021-12-13
3.0M
3.190
-
3.180-3.210
2021-12-10
3.190
3.220
3.170
21643
2021-12-10
2.2M
3.190
-0.030
  (-0.9%)
3.170-3.220
2021-12-09
3.220
3.240
3.200
9823
2021-12-09
982.3K
3.220
-0.010
  (-0.3%)
3.200-3.240
2021-12-08
3.230
3.250
3.190
40061
2021-12-08
4.0M
3.230
+0.030
  (0.9%)
3.190-3.250
2021-12-07
3.200
3.220
3.160
38676
2021-12-07
3.9M
3.200
+0.050
  (1.6%)
3.160-3.220
2021-12-06
3.150
3.230
3.110
45243
2021-12-06
4.5M
3.150
-
3.110-3.230
2021-12-02
3.150
3.190
3.070
30315
2021-12-02
3.0M
3.150
+0.060
  (1.9%)
3.070-3.190
2021-12-01
3.090
3.150
3.080
37616
2021-12-01
3.8M
3.090
-0.070
  (-2.2%)
3.080-3.150
2021-11-30
3.160
3.200
3.080
106216
2021-11-30
10.6M
3.160
+0.080
  (2.6%)
3.080-3.200
2021-11-29
3.080
3.140
3.050
51466
2021-11-29
5.1M
3.080
-0.070
  (-2.2%)
3.050-3.140
2021-11-26
3.150
3.230
3.150
29817
2021-11-26
3.0M
3.150
-0.080
  (-2.5%)
3.150-3.230
2021-11-25
3.230
3.240
3.170
12681
2021-11-25
1.3M
3.230
+0.060
  (1.9%)
3.170-3.240
2021-11-24
3.170
3.200
3.160
11629
2021-11-24
1.2M
3.170
+0.020
  (0.6%)
3.160-3.200
2021-11-23
3.150
3.200
3.150
16948
2021-11-23
1.7M
3.150
-0.020
  (-0.6%)
3.150-3.200
2021-11-22
3.170
3.220
3.170
23871
2021-11-22
2.4M
3.170
-0.060
  (-1.9%)
3.170-3.220
2021-11-19
3.230
3.230
3.150
28299
2021-11-19
2.8M
3.230
+0.040
  (1.2%)
3.150-3.230
2021-11-18
3.190
3.230
3.170
23319
2021-11-18
2.3M
3.190
-0.030
  (-0.9%)
3.170-3.230
2021-11-17
3.220
3.220
3.170
10118
2021-11-17
1.0M
3.220
+0.050
  (1.6%)
3.170-3.220
2021-11-16
3.170
3.210
3.150
26608
2021-11-16
2.7M
3.170
-0.020
  (-0.6%)
3.150-3.210
2021-11-15
3.190
3.200
3.180
9529
2021-11-15
952.9K
3.190
-
3.180-3.200
2021-11-12
3.190
3.210
3.180
12306
2021-11-12
1.2M
3.190
+0.010
  (0.3%)
3.180-3.210
2021-11-11
3.180
3.240
3.170
20353
2021-11-11
2.0M
3.180
-0.040
  (-1.2%)
3.170-3.240
2021-11-10
3.220
3.220
3.190
12269
2021-11-10
1.2M
3.220
-
3.190-3.220
2021-11-09
3.220
3.270
3.220
12048
2021-11-09
1.2M
3.220
-0.030
  (-0.9%)
3.220-3.270
2021-11-08
3.250
3.250
3.210
9530
2021-11-08
953.0K
3.250
+0.030
  (0.9%)
3.210-3.250
2021-11-05
3.220
3.230
3.190
21149
2021-11-05
2.1M
3.220
-
3.190-3.230
2021-11-03
3.220
3.220
3.190
19779
2021-11-03
2.0M
3.220
-
3.190-3.220
2021-11-02
3.220
3.250
3.180
40541
2021-11-02
4.1M
3.220
-
3.180-3.250
2021-11-01
3.220
3.310
3.180
98177
2021-11-01
9.8M
3.220
-0.140
  (-4.2%)
3.180-3.310
分享到:

相关新闻