最新更新:2025-07-10 17:58:25
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)
4.300
+0.040
(+0.94%)
4.250-4.310
14.1M
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)
4.300
+0.040
+0.94
141,453
4.310
4.250
PBBANK
PUBLIC BANK BERHAD
类型：主板
代码：1295
| 股价 (令吉) | ：4.300 |
| 起/落 (令吉) | ：+0.040 |
| 起/落 (%) | ：+0.94 |
| 成交量（'00) | ：141,453 |
| 今日最高 (令吉) | ：4.310 |
| 今日最低 (令吉) | ：4.250 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-07-10
4.300
4.310
4.250
141453
2025-07-10
14.1M
4.300
+0.040
(+0.94%)
4.250-4.310
2025-07-09
4.260
4.340
4.250
166318
2025-07-09
16.6M
4.260
-0.080
(-1.84%)
4.250-4.340
2025-07-08
4.340
4.340
4.260
115795
2025-07-08
11.6M
4.340
+0.010
(+0.23%)
4.260-4.340
2025-07-07
4.330
4.350
4.290
196978
2025-07-07
19.7M
4.330
-0.050
(-1.14%)
4.290-4.350
2025-07-04
4.380
4.380
4.300
196641
2025-07-04
19.7M
4.380
+0.080
(+1.86%)
4.300-4.380
2025-07-03
4.300
4.320
4.280
115818
2025-07-03
11.6M
4.300
-0.020
(-0.46%)
4.280-4.320
2025-07-02
4.320
4.320
4.240
205226
2025-07-02
20.5M
4.320
+0.060
(+1.41%)
4.240-4.320
2025-07-01
4.260
4.320
4.230
250616
2025-07-01
25.1M
4.260
-0.050
(-1.16%)
4.230-4.320
2025-06-30
4.310
4.360
4.310
223298
2025-06-30
22.3M
4.310
-0.030
(-0.69%)
4.310-4.360
2025-06-27
4.340
4.340
4.280
146829
2025-06-27
14.7M
4.340
+0.040
(+0.93%)
4.280-4.340
2025-06-26
4.340
4.340
4.280
146829
2025-06-26
14.7M
4.340
+0.040
(+0.93%)
4.280-4.340
2025-06-25
4.300
4.340
4.290
172537
2025-06-25
17.3M
4.300
-0.010
(-0.23%)
4.290-4.340
2025-06-24
4.310
4.370
4.250
239794
2025-06-24
24.0M
4.310
-0.110
(-2.49%)
4.250-4.370
2025-06-23
4.420
4.420
4.170
158453
2025-06-23
15.8M
4.420
+0.210
(+4.99%)
4.170-4.420
2025-06-20
4.210
4.250
4.190
401099
2025-06-20
40.1M
4.210
+0.020
(+0.48%)
4.190-4.250
2025-06-19
4.190
4.230
4.190
103036
2025-06-19
10.3M
4.190
-0.050
(-1.18%)
4.190-4.230
2025-06-18
4.240
4.240
4.210
145526
2025-06-18
14.6M
4.240
+0.020
(+0.47%)
4.210-4.240
2025-06-17
4.220
4.240
4.200
155063
2025-06-17
15.5M
4.220
-0.010
(-0.24%)
4.200-4.240
2025-06-16
4.230
4.260
4.220
129457
2025-06-16
12.9M
4.230
-0.020
(-0.47%)
4.220-4.260
2025-06-13
4.250
4.290
4.240
141880
2025-06-13
14.2M
4.250
-0.040
(-0.93%)
4.240-4.290
2025-06-12
4.290
4.330
4.270
129247
2025-06-12
12.9M
4.290
-0.020
(-0.46%)
4.270-4.330
2025-06-11
4.310
4.330
4.250
104479
2025-06-11
10.4M
4.310
+0.050
(+1.17%)
4.250-4.330
2025-06-10
4.260
4.290
4.240
158505
2025-06-10
15.9M
4.260
-
4.240-4.290
2025-06-09
4.260
4.280
4.240
186252
2025-06-09
18.6M
4.260
-
4.240-4.280
2025-06-06
4.260
4.290
4.260
141379
2025-06-06
14.1M
4.260
-0.020
(-0.47%)
4.260-4.290
2025-06-05
4.280
4.310
4.260
236385
2025-06-05
23.6M
4.280
-0.010
(-0.23%)
4.260-4.310
2025-06-04
4.290
4.300
4.250
210451
2025-06-04
21.0M
4.290
+0.010
(+0.23%)
4.250-4.300
2025-06-03
4.280
4.330
4.280
184519
2025-06-03
18.5M
4.280
-0.030
(-0.70%)
4.280-4.330
2025-06-02
4.310
4.350
4.300
621396
2025-06-02
62.1M
4.310
-
4.300-4.350
2025-05-30
4.310
4.350
4.300
621396
2025-05-30
62.1M
4.310
-
4.300-4.350
2025-05-29
4.310
4.350
4.310
199029
2025-05-29
19.9M
4.310
-0.020
(-0.46%)
4.310-4.350
2025-05-28
4.330
4.430
4.320
164235
2025-05-28
16.4M
4.330
-0.050
(-1.14%)
4.320-4.430
2025-05-27
4.380
4.410
4.340
133304
2025-05-27
13.3M
4.380
-0.030
(-0.68%)
4.340-4.410
2025-05-26
4.410
4.440
4.370
161953
2025-05-26
16.2M
4.410
+0.010
(+0.23%)
4.370-4.440
2025-05-23
4.400
4.410
4.330
135485
2025-05-23
13.5M
4.400
+0.100
(+2.33%)
4.330-4.410
2025-05-22
4.300
4.410
4.300
415953
2025-05-22
41.6M
4.300
-0.130
(-2.94%)
4.300-4.410
2025-05-21
4.410
4.510
4.410
103487
2025-05-21
10.3M
4.410
-0.110
(-2.43%)
4.410-4.510
2025-05-20
4.520
4.520
4.460
145886
2025-05-20
14.6M
4.520
+0.030
(+0.67%)
4.460-4.520
2025-05-19
4.490
4.500
4.440
132961
2025-05-19
13.3M
4.490
-0.010
(-0.22%)
4.440-4.500
2025-05-16
4.500
4.520
4.480
81614
2025-05-16
8.2M
4.500
-0.010
(-0.22%)
4.480-4.520
2025-05-15
4.510
4.530
4.480
102986
2025-05-15
10.3M
4.510
-0.020
(-0.44%)
4.480-4.530
2025-05-14
4.530
4.540
4.480
214062
2025-05-14
21.4M
4.530
+0.030
(+0.67%)
4.480-4.540
2025-05-13
4.500
4.520
4.390
339697
2025-05-13
34.0M
4.500
+0.060
(+1.35%)
4.390-4.520
2025-05-12
4.440
4.470
4.440
81132
2025-05-12
8.1M
4.440
-0.010
(-0.23%)
4.440-4.470
2025-05-09
4.440
4.470
4.440
81132
2025-05-09
8.1M
4.440
-0.010
(-0.23%)
4.440-4.470
2025-05-08
4.450
4.520
4.450
196106
2025-05-08
19.6M
4.450
-0.020
(-0.45%)
4.450-4.520
2025-05-07
4.470
4.470
4.440
105527
2025-05-07
10.6M
4.470
-
4.440-4.470
2025-05-06
4.470
4.470
4.440
71985
2025-05-06
7.2M
4.470
-
4.440-4.470
2025-05-05
4.470
4.470
4.430
70159
2025-05-05
7.0M
4.470
+0.040
(+0.90%)
4.430-4.470
2025-05-02
4.430
4.450
4.400
72628
2025-05-02
7.3M
4.430
-0.040
(-0.90%)
4.400-4.450
2025-05-01
4.470
4.500
4.430
136924
2025-05-01
13.7M
4.470
+0.040
(+0.90%)
4.430-4.500
