最新更新:2024-04-19 08:20:02
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)
4.140
-0.010
(-0.2%)
4.120-4.170
14.4M
PBBANK
PUBLIC BANK BERHAD
类型: 主板
代码: 1295
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)
4.140
-0.010
-0.2
143,507
4.170
4.120
PBBANK
PUBLIC BANK BERHAD
类型：主板
代码：1295
| 股价 (令吉) | ：4.140 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-0.2 |
| 成交量（'00) | ：143,507 |
| 今日最高 (令吉) | ：4.170 |
| 今日最低 (令吉) | ：4.120 |
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
4.140
4.170
4.120
143507
2024-04-19
14.4M
4.140
-0.010
(-0.2%)
4.120-4.170
2024-04-18
4.140
4.170
4.120
143507
2024-04-18
14.4M
4.140
-0.010
(-0.2%)
4.120-4.170
2024-04-17
4.150
4.170
4.100
186640
2024-04-17
18.7M
4.150
+0.050
(1.2%)
4.100-4.170
2024-04-16
4.100
4.140
4.100
220061
2024-04-16
22.0M
4.100
-0.020
(-0.5%)
4.100-4.140
2024-04-15
4.120
4.180
4.120
168989
2024-04-15
16.9M
4.120
-0.060
(-1.4%)
4.120-4.180
2024-04-12
4.180
4.200
4.160
158823
2024-04-12
15.9M
4.180
-0.010
(-0.2%)
4.160-4.200
2024-04-11
4.190
4.210
4.170
134987
2024-04-11
13.5M
4.190
-
4.170-4.210
2024-04-10
4.190
4.210
4.170
134987
2024-04-10
13.5M
4.190
-
4.170-4.210
2024-04-09
4.190
4.210
4.170
134987
2024-04-09
13.5M
4.190
-
4.170-4.210
2024-04-08
4.190
4.200
4.170
199291
2024-04-08
19.9M
4.190
+0.010
(0.2%)
4.170-4.200
2024-04-05
4.180
4.210
4.170
131103
2024-04-05
13.1M
4.180
-0.030
(-0.7%)
4.170-4.210
2024-04-04
4.210
4.230
4.140
238036
2024-04-04
23.8M
4.210
+0.050
(1.2%)
4.140-4.230
2024-04-03
4.160
4.240
4.160
252635
2024-04-03
25.3M
4.160
-0.070
(-1.6%)
4.160-4.240
2024-04-02
4.230
4.250
4.220
108732
2024-04-02
10.9M
4.230
-0.010
(-0.2%)
4.220-4.250
2024-04-01
4.240
4.260
4.220
80885
2024-04-01
8.1M
4.240
+0.020
(0.5%)
4.220-4.260
2024-03-29
4.220
4.250
4.200
238130
2024-03-29
23.8M
4.220
+0.010
(0.2%)
4.200-4.250
2024-03-28
4.210
4.260
4.200
206003
2024-03-28
20.6M
4.210
-0.040
(-0.9%)
4.200-4.260
2024-03-27
4.210
4.260
4.200
206003
2024-03-27
20.6M
4.210
-0.040
(-0.9%)
4.200-4.260
2024-03-26
4.250
4.260
4.230
162718
2024-03-26
16.3M
4.250
+0.010
(0.2%)
4.230-4.260
2024-03-25
4.240
4.250
4.210
147131
2024-03-25
14.7M
4.240
-
4.210-4.250
2024-03-22
4.240
4.250
4.210
175025
2024-03-22
17.5M
4.240
+0.020
(0.5%)
4.210-4.250
2024-03-21
4.220
4.260
4.220
100247
2024-03-21
10.0M
4.220
-0.020
(-0.5%)
4.220-4.260
2024-03-20
4.240
4.290
4.240
118039
2024-03-20
11.8M
4.240
-0.040
(-0.9%)
4.240-4.290
2024-03-19
4.280
4.290
4.240
266361
2024-03-19
26.6M
4.280
-0.010
(-0.2%)
4.240-4.290
2024-03-18
4.290
4.300
4.260
121105
2024-03-18
12.1M
4.290
+0.020
(0.5%)
4.260-4.300
2024-03-15
4.270
4.290
4.210
320019
2024-03-15
32.0M
4.270
+0.040
(0.9%)
4.210-4.290
2024-03-14
4.230
4.230
4.180
281857
2024-03-14
28.2M
4.230
+0.010
(0.2%)
4.180-4.230
2024-03-13
4.220
4.260
4.180
269967
2024-03-13
27.0M
4.220
+0.010
(0.2%)
4.180-4.260
2024-03-12
4.310
4.330
4.290
239460
2024-03-12
23.9M
4.310
+0.010
(0.2%)
4.290-4.330
2024-03-11
4.300
4.320
4.270
193998
2024-03-11
19.4M
4.300
+0.010
(0.2%)
4.270-4.320
2024-03-08
4.290
4.320
4.270
249720
2024-03-08
25.0M
4.290
-0.010
(-0.2%)
4.270-4.320
2024-03-07
4.300
4.350
4.280
222911
2024-03-07
22.3M
4.300
-
4.280-4.350
2024-03-06
4.300
4.340
4.290
220002
2024-03-06
22.0M
4.300
-0.020
(-0.5%)
4.290-4.340
2024-03-05
4.320
4.320
4.250
388149
2024-03-05
38.8M
4.320
+0.020
(0.5%)
4.250-4.320
2024-03-04
4.300
4.410
4.300
237854
2024-03-04
23.8M
4.300
-0.060
(-1.4%)
4.300-4.410
2024-03-01
4.360
4.420
4.310
332444
2024-03-01
33.2M
4.360
-0.040
(-0.9%)
4.310-4.420
2024-02-29
4.400
4.460
4.400
487364
2024-02-29
48.7M
4.400
-0.030
(-0.7%)
4.400-4.460
2024-02-28
4.430
4.490
4.430
259310
2024-02-28
25.9M
4.430
-0.040
(-0.9%)
4.430-4.490
2024-02-27
4.470
4.480
4.430
190138
2024-02-27
19.0M
4.470
+0.010
(0.2%)
4.430-4.480
2024-02-26
4.460
4.480
4.420
214725
2024-02-26
21.5M
4.460
-0.020
(-0.5%)
4.420-4.480
2024-02-23
4.480
4.500
4.460
111394
2024-02-23
11.1M
4.480
-
4.460-4.500
2024-02-22
4.480
4.510
4.460
87310
2024-02-22
8.7M
4.480
-0.030
(-0.7%)
4.460-4.510
2024-02-21
4.510
4.520
4.470
284221
2024-02-21
28.4M
4.510
+0.030
(0.7%)
4.470-4.520
2024-02-20
4.480
4.480
4.410
288813
2024-02-20
28.9M
4.480
+0.050
(1.1%)
4.410-4.480
2024-02-19
4.430
4.430
4.390
125291
2024-02-19
12.5M
4.430
+0.020
(0.5%)
4.390-4.430
2024-02-16
4.410
4.420
4.380
140892
2024-02-16
14.1M
4.410
+0.020
(0.5%)
4.380-4.420
2024-02-15
4.390
4.410
4.380
106313
2024-02-15
10.6M
4.390
-0.010
(-0.2%)
4.380-4.410
2024-02-14
4.400
4.410
4.380
68467
2024-02-14
6.8M
4.400
-
4.380-4.410
2024-02-13
4.400
4.400
4.340
103273
2024-02-13
10.3M
4.400
+0.050
(1.1%)
4.340-4.400
2024-02-12
4.350
4.380
4.340
29421
2024-02-12
2.9M
4.350
-0.020
(-0.5%)
4.340-4.380
2024-02-09
4.350
4.380
4.340
29421
2024-02-09
2.9M
4.350
-0.020
(-0.5%)
4.340-4.380
2024-02-08
4.370
4.420
4.370
83652
2024-02-08
8.4M
4.370
-0.020
(-0.5%)
4.370-4.420
2024-02-07
4.390
4.390
4.370
142354
2024-02-07
14.2M
4.390
-
4.370-4.390
2024-02-06
4.390
4.420
4.380
239739
2024-02-06
24.0M
4.390
-0.020
(-0.5%)
4.380-4.420
2024-02-05
4.410
4.450
4.410
143641
2024-02-05
14.4M
4.410
-0.020
(-0.5%)
4.410-4.450
2024-02-02
4.430
4.440
4.390
240701
2024-02-02
24.1M
4.430
+0.040
(0.9%)
4.390-4.440
2024-02-01
4.390
4.420
4.380
183445
2024-02-01
18.3M
4.390
-0.010
(-0.2%)
4.380-4.420
