最新更新:2025-03-26 12:33:31
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)
4.490
+0.050
(+1.13%)
4.430-4.500
7.3M
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)
4.490
+0.050
+1.13
73,447
4.500
4.430
PBBANK
PUBLIC BANK BERHAD
类型：主板
代码：1295
| 股价 (令吉) | ：4.490 |
| 起/落 (令吉) | ：+0.050 |
| 起/落 (%) | ：+1.13 |
| 成交量（'00) | ：73,447 |
| 今日最高 (令吉) | ：4.500 |
| 今日最低 (令吉) | ：4.430 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-03-26
4.490
4.500
4.430
73447
2025-03-26
7.3M
4.490
+0.050
(+1.13%)
4.430-4.500
2025-03-25
4.440
4.500
4.440
198493
2025-03-25
19.8M
4.440
-0.040
(-0.89%)
4.440-4.500
2025-03-24
4.480
4.500
4.460
70288
2025-03-24
7.0M
4.480
-0.010
(-0.22%)
4.460-4.500
2025-03-21
4.490
4.520
4.450
273117
2025-03-21
27.3M
4.490
+0.010
(+0.22%)
4.450-4.520
2025-03-20
4.480
4.560
4.470
272321
2025-03-20
27.2M
4.480
-0.060
(-1.32%)
4.470-4.560
2025-03-19
4.540
4.560
4.480
231873
2025-03-19
23.2M
4.540
-
4.480-4.560
2025-03-18
4.540
4.540
4.490
135837
2025-03-18
13.6M
4.540
+0.060
(+1.34%)
4.490-4.540
2025-03-17
4.540
4.540
4.490
135837
2025-03-17
13.6M
4.540
+0.060
(+1.34%)
4.490-4.540
2025-03-14
4.480
4.510
4.380
231857
2025-03-14
23.2M
4.480
-
4.380-4.510
2025-03-13
4.480
4.500
4.330
292930
2025-03-13
29.3M
4.480
+0.150
(+3.46%)
4.330-4.500
2025-03-12
4.330
4.410
4.310
283545
2025-03-12
28.4M
4.330
-0.080
(-1.81%)
4.310-4.410
2025-03-11
4.520
4.570
4.500
232998
2025-03-11
23.3M
4.520
-0.030
(-0.66%)
4.500-4.570
2025-03-10
4.550
4.590
4.500
132252
2025-03-10
13.2M
4.550
-
4.500-4.590
2025-03-07
4.550
4.590
4.510
147924
2025-03-07
14.8M
4.550
-0.040
(-0.87%)
4.510-4.590
2025-03-06
4.590
4.660
4.560
194092
2025-03-06
19.4M
4.590
-0.040
(-0.86%)
4.560-4.660
2025-03-05
4.630
4.700
4.540
391554
2025-03-05
39.2M
4.630
+0.100
(+2.21%)
4.540-4.700
2025-03-04
4.530
4.570
4.530
157097
2025-03-04
15.7M
4.530
-0.030
(-0.66%)
4.530-4.570
2025-03-03
4.560
4.580
4.510
164874
2025-03-03
16.5M
4.560
+0.030
(+0.66%)
4.510-4.580
2025-02-28
4.530
4.570
4.460
470059
2025-02-28
47.0M
4.530
+0.040
(+0.89%)
4.460-4.570
2025-02-27
4.490
4.540
4.470
219694
2025-02-27
22.0M
4.490
-0.060
(-1.32%)
4.470-4.540
2025-02-26
4.550
4.550
4.470
200829
2025-02-26
20.1M
4.550
+0.090
(+2.02%)
4.470-4.550
2025-02-25
4.460
4.480
4.390
146341
2025-02-25
14.6M
4.460
-0.010
(-0.22%)
4.390-4.480
2025-02-24
4.470
4.500
4.450
137011
2025-02-24
13.7M
4.470
-0.030
(-0.67%)
4.450-4.500
2025-02-21
4.500
4.510
4.470
126877
2025-02-21
12.7M
4.500
+0.010
(+0.22%)
4.470-4.510
2025-02-20
4.490
4.530
4.480
97095
2025-02-20
9.7M
4.490
-0.050
(-1.10%)
4.480-4.530
2025-02-19
4.540
4.540
4.470
71965
2025-02-19
7.2M
4.540
+0.040
(+0.89%)
4.470-4.540
2025-02-18
4.500
4.510
4.460
115684
2025-02-18
11.6M
4.500
+0.030
(+0.67%)
4.460-4.510
2025-02-17
4.470
4.480
4.450
74461
2025-02-17
7.4M
4.470
-0.020
(-0.45%)
4.450-4.480
2025-02-14
4.490
4.490
4.450
69663
2025-02-14
7.0M
4.490
+0.040
(+0.90%)
4.450-4.490
2025-02-13
4.450
4.520
4.450
128438
2025-02-13
12.8M
4.450
-0.050
(-1.11%)
4.450-4.520
2025-02-12
4.500
4.530
4.470
294240
2025-02-12
29.4M
4.500
+0.050
(+1.12%)
4.470-4.530
2025-02-11
4.450
4.480
4.430
201700
2025-02-11
20.2M
4.450
-
4.430-4.480
2025-02-10
4.450
4.480
4.430
201700
2025-02-10
20.2M
4.450
-
4.430-4.480
2025-02-07
4.450
4.460
4.420
114601
2025-02-07
11.5M
4.450
-
4.420-4.460
2025-02-06
4.450
4.460
4.420
128843
2025-02-06
12.9M
4.450
+0.010
(+0.23%)
4.420-4.460
2025-02-05
4.440
4.470
4.400
187962
2025-02-05
18.8M
4.440
+0.040
(+0.91%)
4.400-4.470
2025-02-04
4.400
4.400
4.310
127712
2025-02-04
12.8M
4.400
+0.080
(+1.85%)
4.310-4.400
2025-02-03
4.320
4.340
4.270
125008
2025-02-03
12.5M
4.320
+0.010
(+0.23%)
4.270-4.340
2025-01-31
4.310
4.360
4.280
166122
2025-01-31
16.6M
4.310
-0.060
(-1.37%)
4.280-4.360
2025-01-30
4.370
4.400
4.350
64463
2025-01-30
6.4M
4.370
-0.010
(-0.23%)
4.350-4.400
2025-01-29
4.370
4.400
4.350
64463
2025-01-29
6.4M
4.370
-0.010
(-0.23%)
4.350-4.400
2025-01-28
4.370
4.400
4.350
64463
2025-01-28
6.4M
4.370
-0.010
(-0.23%)
4.350-4.400
2025-01-27
4.380
4.400
4.330
100418
2025-01-27
10.0M
4.380
+0.050
(+1.15%)
4.330-4.400
2025-01-24
4.330
4.360
4.290
190987
2025-01-24
19.1M
4.330
-0.010
(-0.23%)
4.290-4.360
2025-01-23
4.340
4.400
4.340
124600
2025-01-23
12.5M
4.340
-0.060
(-1.36%)
4.340-4.400
2025-01-22
4.400
4.420
4.360
93555
2025-01-22
9.4M
4.400
+0.030
(+0.69%)
4.360-4.420
2025-01-21
4.370
4.390
4.320
116292
2025-01-21
11.6M
4.370
+0.060
(+1.39%)
4.320-4.390
2025-01-20
4.310
4.450
4.280
363294
2025-01-20
36.3M
4.310
-0.130
(-2.93%)
4.280-4.450
2025-01-17
4.440
4.470
4.380
131735
2025-01-17
13.2M
4.440
+0.050
(+1.14%)
4.380-4.470
2025-01-16
4.390
4.460
4.390
98216
2025-01-16
9.8M
4.390
-0.010
(-0.23%)
4.390-4.460
2025-01-15
4.400
4.430
4.380
133187
2025-01-15
13.3M
4.400
-
4.380-4.430
2025-01-03
4.520
4.550
4.510
59405
2025-01-03
5.9M
4.520
-0.020
(-0.4%)
4.510-4.550
2025-01-02
4.540
4.560
4.530
30019
2025-01-02
3.0M
4.540
-0.020
(-0.4%)
4.530-4.560
2025-01-01
4.560
4.590
4.520
112002
2025-01-01
11.2M
4.560
+0.020
(0.4%)
4.520-4.590
