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)
18.500
+0.040
0.2
357
18.600
18.260
18.500
+0.040
 (0.2%)
18.260-18.600
35.7K

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
18.500
18.600
18.260
357
2022-01-27
35.7K
18.500
+0.040
  (0.2%)
18.260-18.600
2022-01-26
18.460
18.780
18.280
4604
2022-01-26
460.4K
18.460
+0.020
  (0.1%)
18.280-18.780
2022-01-25
18.440
18.500
18.340
894
2022-01-25
89.4K
18.440
-0.040
  (-0.2%)
18.340-18.500
2022-01-24
18.480
18.480
18.120
434
2022-01-24
43.4K
18.480
+0.220
  (1.2%)
18.120-18.480
2022-01-21
18.260
18.280
18.100
733
2022-01-21
73.3K
18.260
-0.040
  (-0.2%)
18.100-18.280
2022-01-20
18.300
18.300
18.200
2175
2022-01-20
217.5K
18.300
-0.100
  (-0.5%)
18.200-18.300
2022-01-19
18.400
18.560
18.240
4829
2022-01-19
482.9K
18.400
-0.360
  (-1.9%)
18.240-18.560
2022-01-18
18.760
18.760
18.460
575
2022-01-18
57.5K
18.760
-
18.460-18.760
2022-01-17
18.760
18.760
18.460
575
2022-01-17
57.5K
18.760
-
18.460-18.760
2022-01-14
18.760
18.840
18.560
6190
2022-01-14
619.0K
18.760
+0.200
  (1.1%)
18.560-18.840
2022-01-13
18.560
18.940
18.560
1815
2022-01-13
181.5K
18.560
-0.140
  (-0.8%)
18.560-18.940
2022-01-12
18.700
18.900
18.300
1624
2022-01-12
162.4K
18.700
-0.180
  (-0.9%)
18.300-18.900
2022-01-11
18.880
18.980
17.680
10499
2022-01-11
1.0M
18.880
+1.040
  (5.8%)
17.680-18.980
2022-01-10
17.840
17.960
17.500
2466
2022-01-10
246.6K
17.840
+0.220
  (1.2%)
17.500-17.960
2022-01-07
17.620
17.720
17.320
1101
2022-01-07
110.1K
17.620
+0.280
  (1.6%)
17.320-17.720
2022-01-06
17.340
17.600
17.340
898
2022-01-06
89.8K
17.340
-0.160
  (-0.9%)
17.340-17.600
2022-01-05
17.500
17.680
17.460
1219
2022-01-05
121.9K
17.500
-0.100
  (-0.6%)
17.460-17.680
2022-01-04
17.600
17.620
17.500
2394
2022-01-04
239.4K
17.600
+0.260
  (1.5%)
17.500-17.620
2022-01-03
17.340
17.560
17.320
491
2022-01-03
49.1K
17.340
-
17.320-17.560
2021-12-31
17.340
17.540
17.280
731
2021-12-31
73.1K
17.340
+0.060
  (0.3%)
17.280-17.540
2021-12-30
17.280
17.580
17.240
949
2021-12-30
94.9K
17.280
-0.240
  (-1.4%)
17.240-17.580
2021-12-29
17.520
17.760
17.320
1906
2021-12-29
190.6K
17.520
-0.080
  (-0.5%)
17.320-17.760
2021-12-28
17.600
17.640
17.300
557
2021-12-28
55.7K
17.600
+0.340
  (2.0%)
17.300-17.640
2021-12-27
17.260
17.260
17.260
43
2021-12-27
4.3K
17.260
-0.100
  (-0.6%)
17.260-17.260
2021-12-24
17.360
17.380
17.220
43
2021-12-24
4.3K
17.360
-0.020
  (-0.1%)
17.220-17.380
2021-12-23
17.380
17.380
17.180
499
2021-12-23
49.9K
17.380
+0.180
  (1.1%)
17.180-17.380
2021-12-22
17.200
17.200
17.060
1622
2021-12-22
162.2K
17.200
+0.200
  (1.2%)
17.060-17.200
2021-12-21
17.000
17.020
16.940
2040
2021-12-21
204.0K
17.000
-
16.940-17.020
2021-12-20
17.000
17.100
16.900
1193
2021-12-20
119.3K
17.000
+0.100
  (0.6%)
16.900-17.100
2021-12-17
16.900
17.300
16.900
5606
2021-12-17
560.6K
16.900
-0.080
  (-0.5%)
16.900-17.300
2021-12-16
16.980
17.240
16.920
4112
2021-12-16
411.2K
16.980
-0.020
  (-0.1%)
16.920-17.240
2021-12-15
17.000
17.200
16.980
1129
2021-12-15
112.9K
17.000
-
16.980-17.200
2021-12-14
17.000
17.260
17.000
1141
2021-12-14
114.1K
17.000
-0.120
  (-0.7%)
17.000-17.260
2021-12-13
17.120
17.260
17.100
658
2021-12-13
65.8K
17.120
+0.060
  (0.3%)
17.100-17.260
2021-12-10
17.060
17.240
17.060
1003
2021-12-10
100.3K
17.060
-0.040
  (-0.2%)
17.060-17.240
2021-12-09
17.100
17.220
17.060
1740
2021-12-09
174.0K
17.100
-
17.060-17.220
2021-12-08
17.100
17.260
17.080
2592
2021-12-08
259.2K
17.100
-0.040
  (-0.2%)
17.080-17.260
2021-12-07
17.140
17.300
17.140
828
2021-12-07
82.8K
17.140
-0.060
  (-0.3%)
17.140-17.300
2021-12-06
17.200
17.380
17.180
3038
2021-12-06
303.8K
17.200
-0.160
  (-0.9%)
17.180-17.380
2021-12-02
17.360
17.360
17.180
1513
2021-12-02
151.3K
17.360
-0.020
  (-0.1%)
17.180-17.360
2021-12-01
17.380
17.380
17.080
2913
2021-12-01
291.3K
17.380
+0.180
  (1.1%)
17.080-17.380
2021-11-30
17.200
17.580
17.200
9059
2021-11-30
905.9K
17.200
-0.040
  (-0.2%)
17.200-17.580
2021-11-29
17.240
17.300
17.060
2730
2021-11-29
273.0K
17.240
-0.060
  (-0.3%)
17.060-17.300
2021-11-26
17.300
17.320
17.200
1827
2021-11-26
182.7K
17.300
-
17.200-17.320
2021-11-25
17.300
17.360
17.220
526
2021-11-25
52.6K
17.300
+0.020
  (0.1%)
17.220-17.360
2021-11-24
17.280
17.360
17.060
930
2021-11-24
93.0K
17.280
+0.180
  (1.1%)
17.060-17.360
2021-11-23
17.100
17.180
17.020
1090
2021-11-23
109.0K
17.100
-
17.020-17.180
2021-11-22
17.100
17.280
17.020
1280
2021-11-22
128.0K
17.100
+0.100
  (0.6%)
17.020-17.280
2021-11-19
17.000
17.320
17.000
1674
2021-11-19
167.4K
17.000
-0.260
  (-1.5%)
17.000-17.320
2021-11-18
17.260
17.520
17.260
1536
2021-11-18
153.6K
17.260
-0.240
  (-1.4%)
17.260-17.520
2021-11-17
17.500
17.500
17.320
707
2021-11-17
70.7K
17.500
+0.100
  (0.6%)
17.320-17.500
2021-11-16
17.400
17.480
17.380
605
2021-11-16
60.5K
17.400
+0.080
  (0.5%)
17.380-17.480
2021-11-15
17.320
17.580
17.320
183
2021-11-15
18.3K
17.320
-0.220
  (-1.2%)
17.320-17.580
2021-11-12
17.540
17.580
17.380
1100
2021-11-12
110.0K
17.540
+0.040
  (0.2%)
17.380-17.580
2021-11-11
17.500
17.500
17.300
562
2021-11-11
56.2K
17.500
+0.060
  (0.3%)
17.300-17.500
2021-11-10
17.440
17.440
17.340
715
2021-11-10
71.5K
17.440
-0.020
  (-0.1%)
17.340-17.440
2021-11-09
17.460
17.500
17.280
1858
2021-11-09
185.8K
17.460
-0.040
  (-0.2%)
17.280-17.500
2021-11-08
17.500
17.500
17.340
618
2021-11-08
61.8K
17.500
-
17.340-17.500
2021-11-05
17.500
17.680
17.120
2208
2021-11-05
220.8K
17.500
-0.100
  (-0.6%)
17.120-17.680
2021-11-03
17.600
17.840
17.540
2713
2021-11-03
271.3K
17.600
-0.020
  (-0.1%)
17.540-17.840
2021-11-02
17.620
18.000
17.620
2135
2021-11-02
213.5K
17.620
-0.060
  (-0.3%)
17.620-18.000
2021-11-01
17.680
18.200
17.640
3019
2021-11-01
301.9K
17.680
-0.660
  (-3.6%)
17.640-18.200
分享到:

相关新闻