最新更新:2025-04-17 18:00:31
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)
6.760
+0.050
(+0.75%)
6.640-6.760
12.6M
CIMB
CIMB GROUP HOLDINGS BERHAD
类型: 主板
代码: 1023
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)
6.760
+0.050
+0.75
125,743
6.760
6.640
CIMB
CIMB GROUP HOLDINGS BERHAD
类型：主板
代码：1023
| 股价 (令吉) | ：6.760 |
| 起/落 (令吉) | ：+0.050 |
| 起/落 (%) | ：+0.75 |
| 成交量（'00) | ：125,743 |
| 今日最高 (令吉) | ：6.760 |
| 今日最低 (令吉) | ：6.640 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-17
6.760
6.760
6.640
125743
2025-04-17
12.6M
6.760
+0.050
(+0.75%)
6.640-6.760
2025-04-16
6.710
6.730
6.610
98824
2025-04-16
9.9M
6.710
+0.010
(+0.15%)
6.610-6.730
2025-04-15
6.700
6.770
6.700
103916
2025-04-15
10.4M
6.700
-0.030
(-0.45%)
6.700-6.770
2025-04-14
6.730
6.810
6.710
197296
2025-04-14
19.7M
6.730
+0.080
(+1.20%)
6.710-6.810
2025-04-11
6.650
6.760
6.570
276305
2025-04-11
27.6M
6.650
-0.260
(-3.76%)
6.570-6.760
2025-04-10
6.910
6.930
6.700
439591
2025-04-10
44.0M
6.910
+0.560
(+8.82%)
6.700-6.930
2025-04-09
6.350
6.630
6.210
398988
2025-04-09
39.9M
6.350
-0.330
(-4.94%)
6.210-6.630
2025-04-08
6.680
6.710
6.570
332137
2025-04-08
33.2M
6.680
+0.060
(+0.91%)
6.570-6.710
2025-04-07
6.620
6.830
6.510
585197
2025-04-07
58.5M
6.620
-0.390
(-5.56%)
6.510-6.830
2025-04-04
7.010
7.110
6.930
260539
2025-04-04
26.1M
7.010
-0.120
(-1.68%)
6.930-7.110
2025-04-03
7.130
7.140
7.030
252510
2025-04-03
25.3M
7.130
-0.010
(-0.14%)
7.030-7.140
2025-04-02
7.140
7.160
6.970
235916
2025-04-02
23.6M
7.140
+0.140
(+2.00%)
6.970-7.160
2025-04-01
7.000
7.140
7.000
194261
2025-04-01
19.4M
7.000
-0.130
(-1.82%)
7.000-7.140
2025-03-31
7.000
7.140
7.000
194261
2025-03-31
19.4M
7.000
-0.130
(-1.82%)
7.000-7.140
2025-03-28
7.000
7.140
7.000
194261
2025-03-28
19.4M
7.000
-0.130
(-1.82%)
7.000-7.140
2025-03-27
7.130
7.160
7.030
232487
2025-03-27
23.2M
7.130
+0.090
(+1.28%)
7.030-7.160
2025-03-26
7.040
7.100
7.000
227165
2025-03-26
22.7M
7.040
+0.040
(+0.57%)
7.000-7.100
2025-03-25
7.000
7.060
6.940
298004
2025-03-25
29.8M
7.000
+0.080
(+1.16%)
6.940-7.060
2025-03-24
6.920
6.940
6.830
167731
2025-03-24
16.8M
6.920
+0.070
(+1.02%)
6.830-6.940
2025-03-21
6.850
6.930
6.790
336691
2025-03-21
33.7M
6.850
+0.050
(+0.74%)
6.790-6.930
2025-03-20
6.800
7.020
6.800
387465
2025-03-20
38.7M
6.800
-0.130
(-1.88%)
6.800-7.020
2025-03-19
6.930
7.110
6.840
595158
2025-03-19
59.5M
6.930
-0.320
(-4.41%)
6.840-7.110
2025-03-18
7.250
7.340
7.140
273721
2025-03-18
27.4M
7.250
+0.180
(+2.55%)
7.140-7.340
2025-03-17
7.250
7.340
7.140
273721
2025-03-17
27.4M
7.250
+0.180
(+2.55%)
7.140-7.340
2025-03-14
7.070
7.190
7.000
266560
2025-03-14
26.7M
7.070
+0.020
(+0.28%)
7.000-7.190
2025-03-13
7.250
7.320
6.950
435663
2025-03-13
43.6M
7.250
+0.250
(+3.57%)
6.950-7.320
2025-03-12
7.000
7.330
6.920
702762
2025-03-12
70.3M
7.000
-0.260
(-3.58%)
6.920-7.330
2025-03-11
7.260
7.510
7.230
523776
2025-03-11
52.4M
7.260
-0.260
(-3.46%)
7.230-7.510
2025-03-10
7.520
7.670
7.420
298144
2025-03-10
29.8M
7.520
-
7.420-7.670
2025-03-07
7.520
7.580
7.480
331224
2025-03-07
33.1M
7.520
+0.020
(+0.27%)
7.480-7.580
2025-03-06
7.500
7.820
7.480
680560
2025-03-06
68.1M
7.500
-0.300
(-3.85%)
7.480-7.820
2025-03-05
7.800
8.000
7.800
381345
2025-03-05
38.1M
7.800
-0.200
(-2.50%)
7.800-8.000
2025-03-04
8.000
8.010
7.960
212828
2025-03-04
21.3M
8.000
-
7.960-8.010
2025-03-03
8.000
8.090
7.900
379677
2025-03-03
38.0M
8.000
+0.190
(+2.43%)
7.900-8.090
2025-02-28
7.810
8.240
7.810
1079680
2025-02-28
108.0M
7.810
-0.410
(-4.99%)
7.810-8.240
2025-02-27
8.220
8.300
8.190
226214
2025-02-27
22.6M
8.220
-0.060
(-0.73%)
8.190-8.300
2025-02-26
8.280
8.320
8.180
267843
2025-02-26
26.8M
8.280
+0.050
(+0.61%)
8.180-8.320
2025-02-25
8.230
8.400
8.160
235697
2025-02-25
23.6M
8.230
-0.150
(-1.79%)
8.160-8.400
2025-02-24
8.380
8.400
8.360
153426
2025-02-24
15.3M
8.380
+0.020
(+0.24%)
8.360-8.400
2025-02-21
8.360
8.360
8.310
222041
2025-02-21
22.2M
8.360
+0.010
(+0.12%)
8.310-8.360
2025-02-20
8.350
8.360
8.300
156280
2025-02-20
15.6M
8.350
+0.060
(+0.72%)
8.300-8.360
2025-02-19
8.290
8.420
8.290
152119
2025-02-19
15.2M
8.290
-0.110
(-1.31%)
8.290-8.420
2025-02-18
8.400
8.400
8.280
119815
2025-02-18
12.0M
8.400
+0.100
(+1.21%)
8.280-8.400
2025-02-17
8.300
8.360
8.280
172641
2025-02-17
17.3M
8.300
-0.050
(-0.60%)
8.280-8.360
2025-02-14
8.350
8.360
8.270
154922
2025-02-14
15.5M
8.350
+0.070
(+0.85%)
8.270-8.360
2025-02-13
8.280
8.400
8.280
236930
2025-02-13
23.7M
8.280
-0.120
(-1.43%)
8.280-8.400
2025-02-12
8.400
8.410
8.310
328966
2025-02-12
32.9M
8.400
-
8.310-8.410
2025-02-11
8.400
8.400
8.270
112150
2025-02-11
11.2M
8.400
+0.010
(+0.12%)
8.270-8.400
2025-02-10
8.400
8.400
8.270
112150
2025-02-10
11.2M
8.400
+0.010
(+0.12%)
8.270-8.400
2025-02-07
8.390
8.390
8.250
215505
2025-02-07
21.6M
8.390
+0.170
(+2.07%)
8.250-8.390
2025-02-06
8.220
8.220
8.160
130888
2025-02-06
13.1M
8.220
+0.050
(+0.61%)
8.160-8.220
2025-02-05
8.170
8.190
8.100
79073
2025-02-05
7.9M
8.170
-0.020
(-0.24%)
8.100-8.190
2025-02-04
8.190
8.190
8.050
206438
2025-02-04
20.6M
8.190
+0.190
(+2.38%)
8.050-8.190
2025-02-03
8.000
8.090
7.990
106179
2025-02-03
10.6M
8.000
-0.020
(-0.25%)
7.990-8.090
