最新更新:2025-01-24 17:55:38
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)
0.510
-0.010
(-1.92%)
0.505-0.525
11.6M
MRCB
MALAYSIAN RESOURCES CORPORATION BERHAD
类型: 主板
代码: 1651
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)
0.510
-0.010
-1.92
115,537
0.525
0.505
MRCB
MALAYSIAN RESOURCES CORPORATION BERHAD
类型：主板
代码：1651
| 股价 (令吉) | ：0.510 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-1.92 |
| 成交量（'00) | ：115,537 |
| 今日最高 (令吉) | ：0.525 |
| 今日最低 (令吉) | ：0.505 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-01-24
0.510
0.525
0.505
115537
2025-01-24
11.6M
0.510
-0.010
(-1.92%)
0.505-0.525
2025-01-23
0.520
0.530
0.510
79629
2025-01-23
8.0M
0.520
-
0.510-0.530
2025-01-22
0.520
0.530
0.515
93495
2025-01-22
9.3M
0.520
+0.005
(+0.97%)
0.515-0.530
2025-01-21
0.515
0.520
0.495
121959
2025-01-21
12.2M
0.515
+0.015
(+3.00%)
0.495-0.520
2025-01-20
0.500
0.500
0.485
99008
2025-01-20
9.9M
0.500
+0.010
(+2.04%)
0.485-0.500
2025-01-17
0.490
0.495
0.475
137041
2025-01-17
13.7M
0.490
-
0.475-0.495
2025-01-16
0.490
0.510
0.485
182012
2025-01-16
18.2M
0.490
-0.010
(-2.00%)
0.485-0.510
2025-01-15
0.500
0.520
0.495
134282
2025-01-15
13.4M
0.500
-0.010
(-1.96%)
0.495-0.520
2025-01-03
0.550
0.555
0.525
209122
2025-01-03
20.9M
0.550
+0.025
(4.8%)
0.525-0.555
2025-01-02
0.525
0.530
0.520
75008
2025-01-02
7.5M
0.525
-
0.520-0.530
2025-01-01
0.525
0.525
0.515
103680
2025-01-01
10.4M
0.525
+0.005
(1.0%)
0.515-0.525
2024-12-31
0.525
0.525
0.515
103680
2024-12-31
10.4M
0.525
+0.005
(1.0%)
0.515-0.525
2024-12-30
0.520
0.530
0.510
121869
2024-12-30
12.2M
0.520
+0.005
(1.0%)
0.510-0.530
2024-12-27
0.515
0.520
0.500
166073
2024-12-27
16.6M
0.515
+0.010
(2.0%)
0.500-0.520
2024-12-26
0.505
0.505
0.495
77844
2024-12-26
7.8M
0.505
+0.010
(2.0%)
0.495-0.505
2024-12-25
0.495
0.500
0.495
41088
2024-12-25
4.1M
0.495
-
0.495-0.500
2024-12-24
0.495
0.500
0.495
41088
2024-12-24
4.1M
0.495
-
0.495-0.500
2024-12-23
0.495
0.510
0.495
58074
2024-12-23
5.8M
0.495
-0.005
(-1.0%)
0.495-0.510
2024-12-20
0.500
0.505
0.490
89444
2024-12-20
8.9M
0.500
+0.005
(1.0%)
0.490-0.505
2024-12-19
0.495
0.500
0.490
240535
2024-12-19
24.1M
0.495
-0.020
(-3.9%)
0.490-0.500
2024-12-18
0.515
0.520
0.505
123750
2024-12-18
12.4M
0.515
-
0.505-0.520
2024-12-17
0.515
0.520
0.510
93419
2024-12-17
9.3M
0.515
-
0.510-0.520
2024-12-16
0.515
0.535
0.515
110988
2024-12-16
11.1M
0.515
-0.010
(-1.9%)
0.515-0.535
2024-12-13
0.525
0.530
0.520
91284
2024-12-13
9.1M
0.525
+0.010
(1.9%)
0.520-0.530
2024-12-12
0.515
0.520
0.515
52564
2024-12-12
5.3M
0.515
-0.005
(-1.0%)
0.515-0.520
2024-12-11
0.520
0.525
0.515
62929
2024-12-11
6.3M
0.520
-
0.515-0.525
2024-12-10
0.520
0.530
0.515
111665
2024-12-10
11.2M
0.520
-0.005
(-0.9%)
0.515-0.530
2024-12-09
0.525
0.540
0.520
131286
2024-12-09
13.1M
0.525
-0.015
(-2.8%)
0.520-0.540
2024-12-06
0.540
0.545
0.530
82430
2024-12-06
8.2M
0.540
+0.005
(0.9%)
0.530-0.545
2024-12-05
0.535
0.545
0.530
136436
2024-12-05
13.6M
0.535
-
0.530-0.545
2024-12-04
0.535
0.545
0.525
281985
2024-12-04
28.2M
0.535
+0.010
(1.9%)
0.525-0.545
2024-12-03
0.525
0.530
0.515
144864
2024-12-03
14.5M
0.525
+0.010
(1.9%)
0.515-0.530
2024-12-02
0.515
0.535
0.510
150848
2024-12-02
15.1M
0.515
-0.010
(-1.9%)
0.510-0.535
2024-11-29
0.525
0.535
0.525
123911
2024-11-29
12.4M
0.525
-
0.525-0.535
2024-11-28
0.525
0.530
0.520
77207
2024-11-28
7.7M
0.525
-
0.520-0.530
2024-11-27
0.525
0.530
0.515
50680
2024-11-27
5.1M
0.525
+0.010
(1.9%)
0.515-0.530
2024-11-26
0.515
0.525
0.515
49993
2024-11-26
5.0M
0.515
-0.010
(-1.9%)
0.515-0.525
2024-11-25
0.525
0.530
0.520
42460
2024-11-25
4.2M
0.525
-
0.520-0.530
2024-11-22
0.525
0.530
0.505
143730
2024-11-22
14.4M
0.525
+0.010
(1.9%)
0.505-0.530
2024-11-21
0.515
0.525
0.515
58530
2024-11-21
5.9M
0.515
-0.005
(-1.0%)
0.515-0.525
2024-11-20
0.520
0.535
0.515
77332
2024-11-20
7.7M
0.520
-0.010
(-1.9%)
0.515-0.535
2024-11-19
0.530
0.535
0.525
60117
2024-11-19
6.0M
0.530
+0.005
(0.9%)
0.525-0.535
2024-11-18
0.525
0.540
0.515
98741
2024-11-18
9.9M
0.525
-0.005
(-0.9%)
0.515-0.540
2024-11-15
0.530
0.535
0.525
57795
2024-11-15
5.8M
0.530
-
0.525-0.535
2024-11-14
0.530
0.550
0.530
119557
2024-11-14
12.0M
0.530
-0.010
(-1.9%)
0.530-0.550
2024-11-13
0.540
0.545
0.530
78359
2024-11-13
7.8M
0.540
+0.010
(1.9%)
0.530-0.545
2024-11-12
0.530
0.575
0.525
219351
2024-11-12
21.9M
0.530
-0.035
(-6.2%)
0.525-0.575
2024-11-11
0.565
0.575
0.560
55372
2024-11-11
5.5M
0.565
-0.005
(-0.9%)
0.560-0.575
2024-11-08
0.570
0.580
0.570
52361
2024-11-08
5.2M
0.570
-0.010
(-1.7%)
0.570-0.580
2024-11-07
0.580
0.590
0.570
208288
2024-11-07
20.8M
0.580
-0.005
(-0.8%)
0.570-0.590
2024-11-06
0.585
0.585
0.565
111073
2024-11-06
11.1M
0.585
+0.020
(3.5%)
0.565-0.585
2024-11-05
0.565
0.580
0.565
69375
2024-11-05
6.9M
0.565
-0.010
(-1.7%)
0.565-0.580
2024-11-04
0.575
0.580
0.555
76755
2024-11-04
7.7M
0.575
+0.020
(3.6%)
0.555-0.580
2024-11-01
0.555
0.560
0.545
65106
2024-11-01
6.5M
0.555
-
0.545-0.560
