最新更新:2022-05-25 17:56:55
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)
4.550
+0.050
(1.1%)
4.510-4.580
12.8M
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)
4.550
+0.050
1.1
127,503
4.580
4.510
PBBANK
PUBLIC BANK BERHAD
类型：主板
代码：1295
| 股价 (令吉) | ：4.550 |
| 起/落 (令吉) | ：+0.050 |
| 起/落 (%) | ：1.1 |
| 成交量（'00) | ：127,503 |
| 今日最高 (令吉) | ：4.580 |
| 今日最低 (令吉) | ：4.510 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-05-25
4.550
4.580
4.510
127503
2022-05-25
12.8M
4.550
+0.050
(1.1%)
4.510-4.580
2022-05-24
4.500
4.560
4.500
146171
2022-05-24
14.6M
4.500
-0.040
(-0.9%)
4.500-4.560
2022-05-23
4.540
4.560
4.520
121375
2022-05-23
12.1M
4.540
+0.020
(0.4%)
4.520-4.560
2022-05-20
4.520
4.620
4.520
150408
2022-05-20
15.0M
4.520
-0.050
(-1.1%)
4.520-4.620
2022-05-19
4.570
4.630
4.560
151143
2022-05-19
15.1M
4.570
-0.040
(-0.9%)
4.560-4.630
2022-05-18
4.610
4.630
4.520
172521
2022-05-18
17.3M
4.610
+0.080
(1.8%)
4.520-4.630
2022-05-17
4.530
4.570
4.530
179805
2022-05-17
18.0M
4.530
-
4.530-4.570
2022-05-16
4.530
4.640
4.530
208641
2022-05-16
20.9M
4.530
-0.100
(-2.2%)
4.530-4.640
2022-05-13
4.530
4.640
4.530
208641
2022-05-13
20.9M
4.530
-0.100
(-2.2%)
4.530-4.640
2022-05-12
4.630
4.680
4.620
186321
2022-05-12
18.6M
4.630
-0.020
(-0.4%)
4.620-4.680
2022-05-11
4.650
4.690
4.590
246295
2022-05-11
24.6M
4.650
+0.010
(0.2%)
4.590-4.690
2022-05-10
4.640
4.710
4.580
297133
2022-05-10
29.7M
4.640
+0.080
(1.8%)
4.580-4.710
2022-05-09
4.560
4.580
4.510
175105
2022-05-09
17.5M
4.560
-0.030
(-0.7%)
4.510-4.580
2022-05-06
4.590
4.660
4.580
328759
2022-05-06
32.9M
4.590
-0.040
(-0.9%)
4.580-4.660
2022-05-05
4.630
4.770
4.580
290660
2022-05-05
29.1M
4.630
-0.060
(-1.3%)
4.580-4.770
2022-05-04
4.690
4.720
4.690
138259
2022-05-04
13.8M
4.690
-0.020
(-0.4%)
4.690-4.720
2022-05-03
4.690
4.720
4.690
138259
2022-05-03
13.8M
4.690
-0.020
(-0.4%)
4.690-4.720
2022-05-02
4.690
4.720
4.690
138259
2022-05-02
13.8M
4.690
-0.020
(-0.4%)
4.690-4.720
2022-04-29
4.690
4.720
4.690
138259
2022-04-29
13.8M
4.690
-0.020
(-0.4%)
4.690-4.720
2022-04-28
4.710
4.730
4.700
207142
2022-04-28
20.7M
4.710
-
4.700-4.730
2022-04-27
4.710
4.740
4.700
151711
2022-04-27
15.2M
4.710
-0.010
(-0.2%)
4.700-4.740
2022-04-26
4.720
4.720
4.680
140446
2022-04-26
14.0M
4.720
+0.010
(0.2%)
4.680-4.720
2022-04-25
4.710
4.710
4.670
145320
2022-04-25
14.5M
4.710
-0.010
(-0.2%)
4.670-4.710
2022-04-22
4.720
4.720
4.660
144057
2022-04-22
14.4M
4.720
+0.050
(1.1%)
4.660-4.720
2022-04-21
4.670
4.670
4.640
209213
2022-04-21
20.9M
4.670
+0.020
(0.4%)
4.640-4.670
2022-04-20
4.650
4.670
4.620
275786
2022-04-20
27.6M
4.650
+0.020
(0.4%)
4.620-4.670
2022-04-19
4.630
4.670
4.630
112384
2022-04-19
11.2M
4.630
-0.040
(-0.9%)
4.630-4.670
2022-04-18
4.630
4.670
4.630
112384
2022-04-18
11.2M
4.630
-0.040
(-0.9%)
4.630-4.670
2022-04-15
4.670
4.680
4.660
79519
2022-04-15
8.0M
4.670
-
4.660-4.680
2022-04-14
4.670
4.690
4.670
135795
2022-04-14
13.6M
4.670
-
4.670-4.690
2022-04-13
4.670
4.690
4.660
212024
2022-04-13
21.2M
4.670
-
4.660-4.690
2022-04-12
4.670
4.680
4.660
146550
2022-04-12
14.7M
4.670
-
4.660-4.680
2022-04-11
4.670
4.700
4.660
102648
2022-04-11
10.3M
4.670
-0.010
(-0.2%)
4.660-4.700
2022-04-08
4.680
4.690
4.660
120629
2022-04-08
12.1M
4.680
-
4.660-4.690
2022-04-07
4.680
4.710
4.670
291886
2022-04-07
29.2M
4.680
-0.030
(-0.6%)
4.670-4.710
2022-04-06
4.710
4.720
4.700
156576
2022-04-06
15.7M
4.710
+0.010
(0.2%)
4.700-4.720
2022-04-05
4.700
4.730
4.680
313029
2022-04-05
31.3M
4.700
-0.020
(-0.4%)
4.680-4.730
2022-04-04
4.720
4.790
4.720
156237
2022-04-04
15.6M
4.720
-0.060
(-1.3%)
4.720-4.790
2022-04-01
4.780
4.760
4.650
284343
2022-04-01
28.4M
4.780
+0.070
(1.5%)
4.650-4.760
2022-03-31
4.650
4.670
4.640
235691
2022-03-31
23.6M
4.650
-
4.640-4.670
2022-03-30
4.640
4.660
4.630
150935
2022-03-30
15.1M
4.640
+0.010
(0.2%)
4.630-4.660
2022-03-29
4.630
4.670
4.620
198765
2022-03-29
19.9M
4.630
-0.040
(-0.9%)
4.620-4.670
2022-03-28
4.670
4.670
4.640
133803
2022-03-28
13.4M
4.670
+0.010
(0.2%)
4.640-4.670
2022-03-25
4.660
4.660
4.630
133751
2022-03-25
13.4M
4.660
+0.010
(0.2%)
4.630-4.660
2022-03-24
4.650
4.670
4.620
172580
2022-03-24
17.3M
4.650
-
4.620-4.670
2022-03-23
4.650
4.670
4.610
172649
2022-03-23
17.3M
4.650
+0.030
(0.7%)
4.610-4.670
2022-03-22
4.620
4.630
4.580
260400
2022-03-22
26.0M
4.620
-0.010
(-0.2%)
4.580-4.630
2022-03-21
4.630
4.650
4.600
292219
2022-03-21
29.2M
4.630
-0.060
(-1.3%)
4.600-4.650
2022-03-18
4.690
4.690
4.580
1151469
2022-03-18
115.1M
4.690
+0.060
(1.3%)
4.580-4.690
2022-03-17
4.630
4.660
4.520
579383
2022-03-17
57.9M
4.630
+0.110
(2.4%)
4.520-4.660
2022-03-16
4.520
4.520
4.480
393599
2022-03-16
39.4M
4.520
+0.040
(0.9%)
4.480-4.520
2022-03-15
4.480
4.490
4.440
344155
2022-03-15
34.4M
4.480
+0.040
(0.9%)
4.440-4.490
2022-03-14
4.440
4.440
4.360
308105
2022-03-14
30.8M
4.440
+0.040
(0.9%)
4.360-4.440
2022-03-11
4.400
4.430
4.320
358703
2022-03-11
35.9M
4.400
-0.043
(-1.0%)
4.320-4.430
2022-03-10
4.520
4.570
4.430
707167
2022-03-10
70.7M
4.520
+0.120
(2.7%)
4.430-4.570
2022-03-09
4.400
4.430
4.310
351529
2022-03-09
35.2M
4.400
+0.100
(2.3%)
4.310-4.430
2022-03-08
4.300
4.330
4.250
416462
2022-03-08
41.6M
4.300
-0.010
(-0.2%)
4.250-4.330
2022-03-07
4.310
4.420
4.270
283519
2022-03-07
28.4M
4.310
-0.110
(-2.5%)
4.270-4.420
2022-03-04
4.420
4.430
4.400
274333
2022-03-04
27.4M
4.420
-0.010
(-0.2%)
4.400-4.430
2022-03-03
4.430
4.450
4.410
191337
2022-03-03
19.1M
4.430
+0.020
(0.5%)
4.410-4.450
2022-03-02
4.410
4.450
4.380
317596
2022-03-02
31.8M
4.410
-0.010
(-0.2%)
4.380-4.450
2022-03-01
4.420
4.470
4.420
248846
2022-03-01
24.9M
4.420
-0.030
(-0.7%)
4.420-4.470