最新更新:2024-05-07 17:57:28
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)
7.450
-
7.450-7.450
0.0
CHINTEK
CHIN TECK PLANTATIONS BERHAD
类型: 主板
代码: 1929
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)
7.450
-
-
0
7.450
7.450
CHINTEK
CHIN TECK PLANTATIONS BERHAD
类型：主板
代码：1929
| 股价 (令吉) | ：7.450 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：0 |
| 今日最高 (令吉) | ：7.450 |
| 今日最低 (令吉) | ：7.450 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-05-07
7.450
7.450
7.450
-
2024-05-07
-
7.450
-
7.450-7.450
2024-05-06
7.450
7.560
7.400
1089
2024-05-06
108.9K
7.450
-0.080
(-1.1%)
7.400-7.560
2024-05-03
7.530
7.550
7.510
43
2024-05-03
4.3K
7.530
-0.020
(-0.3%)
7.510-7.550
2024-05-02
7.550
7.580
7.550
144
2024-05-02
14.4K
7.550
-0.030
(-0.4%)
7.550-7.580
2024-05-01
7.580
7.630
7.570
88
2024-05-01
8.8K
7.580
-0.040
(-0.5%)
7.570-7.630
2024-04-30
7.580
7.630
7.570
88
2024-04-30
8.8K
7.580
-0.040
(-0.5%)
7.570-7.630
2024-04-29
7.620
7.780
7.620
295
2024-04-29
29.5K
7.620
-0.050
(-0.7%)
7.620-7.780
2024-04-26
7.670
7.750
7.650
414
2024-04-26
41.4K
7.670
+0.170
(2.3%)
7.650-7.750
2024-04-25
7.500
7.540
7.500
284
2024-04-25
28.4K
7.500
-0.050
(-0.7%)
7.500-7.540
2024-04-24
7.550
7.550
7.500
40
2024-04-24
4.0K
7.550
+0.070
(0.9%)
7.500-7.550
2024-04-23
7.480
7.550
7.480
283
2024-04-23
28.3K
7.480
-0.040
(-0.5%)
7.480-7.550
2024-04-22
7.520
7.540
7.520
260
2024-04-22
26.0K
7.520
-0.030
(-0.4%)
7.520-7.540
2024-04-19
7.550
7.600
7.530
296
2024-04-19
29.6K
7.550
-0.050
(-0.7%)
7.530-7.600
2024-04-18
7.600
7.600
7.600
105
2024-04-18
10.5K
7.600
+0.020
(0.3%)
7.600-7.600
2024-04-17
7.580
7.640
7.580
206
2024-04-17
20.6K
7.580
-0.020
(-0.3%)
7.580-7.640
2024-04-16
7.600
7.600
7.550
188
2024-04-16
18.8K
7.600
-0.050
(-0.7%)
7.550-7.600
2024-04-15
7.650
7.690
7.630
200
2024-04-15
20.0K
7.650
-0.040
(-0.5%)
7.630-7.690
2024-04-12
7.690
7.720
7.690
350
2024-04-12
35.0K
7.690
-0.010
(-0.1%)
7.690-7.720
2024-04-11
7.700
7.720
7.680
229
2024-04-11
22.9K
7.700
-0.020
(-0.3%)
7.680-7.720
2024-04-10
7.700
7.720
7.680
229
2024-04-10
22.9K
7.700
-0.020
(-0.3%)
7.680-7.720
2024-04-09
7.700
7.720
7.680
229
2024-04-09
22.9K
7.700
-0.020
(-0.3%)
7.680-7.720
2024-04-08
7.720
7.760
7.700
228
2024-04-08
22.8K
7.720
+0.040
(0.5%)
7.700-7.760
2024-04-05
7.680
7.680
7.650
50
2024-04-05
5.0K
7.680
+0.040
(0.5%)
7.650-7.680
2024-04-04
7.640
7.720
7.570
41
2024-04-04
4.1K
7.640
-
7.570-7.720
2024-04-03
7.640
7.660
7.640
33
2024-04-03
3.3K
7.640
-0.020
(-0.3%)
7.640-7.660
2024-04-02
7.660
7.670
7.620
47
2024-04-02
4.7K
7.660
-0.020
(-0.3%)
7.620-7.670
2024-04-01
7.680
7.680
7.600
80
2024-04-01
8.0K
7.680
+0.080
(1.1%)
7.600-7.680
2024-03-29
7.600
7.770
7.600
113
2024-03-29
11.3K
7.600
-
7.600-7.770
2024-03-28
7.600
7.780
7.580
204
2024-03-28
20.4K
7.600
-0.130
(-1.7%)
7.580-7.780
2024-03-27
7.600
7.780
7.580
204
2024-03-27
20.4K
7.600
-0.130
(-1.7%)
7.580-7.780
2024-03-26
7.730
7.730
7.500
181
2024-03-26
18.1K
7.730
+0.230
(3.1%)
7.500-7.730
2024-03-25
7.500
7.500
7.490
76
2024-03-25
7.6K
7.500
+0.010
(0.1%)
7.490-7.500
2024-03-22
7.490
7.510
7.490
258
2024-03-22
25.8K
7.490
+0.010
(0.1%)
7.490-7.510
2024-03-21
7.480
7.500
7.480
101
2024-03-21
10.1K
7.480
-0.010
(-0.1%)
7.480-7.500
2024-03-20
7.490
7.500
7.450
135
2024-03-20
13.5K
7.490
+0.040
(0.5%)
7.450-7.500
2024-03-19
7.450
7.450
7.450
-
2024-03-19
-
7.450
-
7.450-7.450
2024-03-18
7.450
7.450
7.450
10
2024-03-18
1.0K
7.450
-0.100
(-1.3%)
7.450-7.450
2024-03-15
7.550
7.550
7.550
3
2024-03-15
300.0
7.550
-
7.550-7.550
2024-03-14
7.550
7.550
7.550
1
2024-03-14
100.0
7.550
-
7.550-7.550
2024-03-13
7.550
7.550
7.410
102
2024-03-13
10.2K
7.550
+0.080
(1.1%)
7.410-7.550
2024-03-12
7.470
7.470
7.470
10
2024-03-12
1.0K
7.470
-0.020
(-0.3%)
7.470-7.470
2024-03-11
7.490
7.540
7.490
50
2024-03-11
5.0K
7.490
-0.050
(-0.7%)
7.490-7.540
2024-03-08
7.540
7.550
7.540
10
2024-03-08
1.0K
7.540
-0.010
(-0.1%)
7.540-7.550
2024-03-07
7.550
7.550
7.550
15
2024-03-07
1.5K
7.550
-
7.550-7.550
2024-03-06
7.550
7.550
7.550
6
2024-03-06
600.0
7.550
-
7.550-7.550
2024-03-05
7.550
7.550
7.550
-
2024-03-05
-
7.550
-
7.550-7.550
2024-03-04
7.550
7.550
7.550
-
2024-03-04
-
7.550
-
7.550-7.550
2024-03-01
7.550
7.550
7.400
32
2024-03-01
3.2K
7.550
+0.050
(0.7%)
7.400-7.550
