最新更新:2024-04-19 17:54:48
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)
5.960
-0.090
(-1.5%)
5.920-6.000
327.9K
GENP
GENTING PLANTATIONS BERHAD
类型: 主板
代码: 2291
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)
5.960
-0.090
-1.5
3,279
6.000
5.920
GENP
GENTING PLANTATIONS BERHAD
类型：主板
代码：2291
| 股价 (令吉) | ：5.960 |
| 起/落 (令吉) | ：-0.090 |
| 起/落 (%) | ：-1.5 |
| 成交量（'00) | ：3,279 |
| 今日最高 (令吉) | ：6.000 |
| 今日最低 (令吉) | ：5.920 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
5.960
6.000
5.920
3279
2024-04-19
327.9K
5.960
-0.090
(-1.5%)
5.920-6.000
2024-04-18
6.050
6.060
5.980
2693
2024-04-18
269.3K
6.050
+0.040
(0.7%)
5.980-6.060
2024-04-17
6.010
6.100
6.000
2801
2024-04-17
280.1K
6.010
-0.040
(-0.7%)
6.000-6.100
2024-04-16
6.050
6.120
5.990
7707
2024-04-16
770.7K
6.050
-0.140
(-2.3%)
5.990-6.120
2024-04-15
6.190
6.240
6.140
2401
2024-04-15
240.1K
6.190
-0.040
(-0.6%)
6.140-6.240
2024-04-12
6.230
6.260
6.150
3779
2024-04-12
377.9K
6.230
+0.030
(0.5%)
6.150-6.260
2024-04-11
6.200
6.250
6.180
2964
2024-04-11
296.4K
6.200
-0.070
(-1.1%)
6.180-6.250
2024-04-10
6.200
6.250
6.180
2964
2024-04-10
296.4K
6.200
-0.070
(-1.1%)
6.180-6.250
2024-04-09
6.200
6.250
6.180
2964
2024-04-09
296.4K
6.200
-0.070
(-1.1%)
6.180-6.250
2024-04-08
6.270
6.270
6.150
7366
2024-04-08
736.6K
6.270
+0.080
(1.3%)
6.150-6.270
2024-04-05
6.190
6.220
6.150
4290
2024-04-05
429.0K
6.190
-0.010
(-0.2%)
6.150-6.220
2024-04-04
6.200
6.200
6.110
5355
2024-04-04
535.5K
6.200
+0.090
(1.5%)
6.110-6.200
2024-04-03
6.110
6.150
6.110
795
2024-04-03
79.5K
6.110
-0.040
(-0.7%)
6.110-6.150
2024-04-02
6.150
6.180
6.130
595
2024-04-02
59.5K
6.150
+0.020
(0.3%)
6.130-6.180
2024-04-01
6.130
6.260
6.120
201
2024-04-01
20.1K
6.130
-0.020
(-0.3%)
6.120-6.260
2024-03-29
6.150
6.270
6.110
3382
2024-03-29
338.2K
6.150
-
6.110-6.270
2024-03-28
6.150
6.210
6.090
4206
2024-03-28
420.6K
6.150
+0.050
(0.8%)
6.090-6.210
2024-03-27
6.150
6.210
6.090
4206
2024-03-27
420.6K
6.150
+0.050
(0.8%)
6.090-6.210
2024-03-26
6.100
6.150
6.100
3497
2024-03-26
349.7K
6.100
-0.030
(-0.5%)
6.100-6.150
2024-03-25
6.130
6.250
6.130
3051
2024-03-25
305.1K
6.130
-0.090
(-1.4%)
6.130-6.250
2024-03-22
6.220
6.290
6.120
5554
2024-03-22
555.4K
6.220
+0.120
(2.0%)
6.120-6.290
2024-03-21
6.100
6.110
6.080
2066
2024-03-21
206.6K
6.100
-
6.080-6.110
2024-03-20
6.100
6.170
6.080
3471
2024-03-20
347.1K
6.100
-0.100
(-1.6%)
6.080-6.170
2024-03-19
6.200
6.250
6.140
4462
2024-03-19
446.2K
6.200
+0.070
(1.1%)
6.140-6.250
2024-03-18
6.130
6.200
6.080
2862
2024-03-18
286.2K
6.130
-0.020
(-0.3%)
6.080-6.200
2024-03-15
6.150
6.200
6.100
999
2024-03-15
99.9K
6.150
+0.050
(0.8%)
6.100-6.200
2024-03-14
6.100
6.110
6.060
486
2024-03-14
48.6K
6.100
+0.040
(0.7%)
6.060-6.110
2024-03-13
6.190
6.230
6.190
585
2024-03-13
58.5K
6.190
-0.040
(-0.6%)
6.190-6.230
2024-03-12
6.230
6.250
6.160
1517
2024-03-12
151.7K
6.230
+0.050
(0.8%)
6.160-6.250
2024-03-11
6.180
6.210
6.120
972
2024-03-11
97.2K
6.180
+0.060
(1.0%)
6.120-6.210
2024-03-08
6.120
6.130
6.100
5816
2024-03-08
581.6K
6.120
-0.010
(-0.2%)
6.100-6.130
2024-03-07
6.130
6.130
6.070
9196
2024-03-07
919.6K
6.130
+0.060
(1.0%)
6.070-6.130
2024-03-06
6.070
6.100
6.060
2801
2024-03-06
280.1K
6.070
-0.020
(-0.3%)
6.060-6.100
2024-03-05
6.090
6.120
6.050
1026
2024-03-05
102.6K
6.090
-0.030
(-0.5%)
6.050-6.120
2024-03-04
6.120
6.180
6.030
2774
2024-03-04
277.4K
6.120
+0.030
(0.5%)
6.030-6.180
2024-03-01
6.090
6.130
6.050
4692
2024-03-01
469.2K
6.090
-0.010
(-0.2%)
6.050-6.130
2024-02-29
6.100
6.160
6.050
5542
2024-02-29
554.2K
6.100
-0.060
(-1.0%)
6.050-6.160
2024-02-28
6.160
6.200
6.130
820
2024-02-28
82.0K
6.160
-
6.130-6.200
2024-02-27
6.160
6.250
6.130
1342
2024-02-27
134.2K
6.160
-0.070
(-1.1%)
6.130-6.250
2024-02-26
6.230
6.250
6.170
984
2024-02-26
98.4K
6.230
-
6.170-6.250
2024-02-23
6.230
6.380
6.210
2932
2024-02-23
293.2K
6.230
-0.010
(-0.2%)
6.210-6.380
2024-02-22
6.240
6.260
6.230
321
2024-02-22
32.1K
6.240
-0.040
(-0.6%)
6.230-6.260
2024-02-21
6.280
6.290
6.230
831
2024-02-21
83.1K
6.280
-0.030
(-0.5%)
6.230-6.290
2024-02-20
6.310
6.310
6.250
900
2024-02-20
90.0K
6.310
+0.070
(1.1%)
6.250-6.310
2024-02-19
6.240
6.280
6.220
3593
2024-02-19
359.3K
6.240
-0.010
(-0.2%)
6.220-6.280
2024-02-16
6.250
6.280
6.180
2660
2024-02-16
266.0K
6.250
-
6.180-6.280
2024-02-15
6.250
6.300
6.240
745
2024-02-15
74.5K
6.250
+0.010
(0.2%)
6.240-6.300
2024-02-14
6.240
6.300
6.230
814
2024-02-14
81.4K
6.240
-0.060
(-0.9%)
6.230-6.300
2024-02-13
6.300
6.300
6.200
1435
2024-02-13
143.5K
6.300
+0.110
(1.8%)
6.200-6.300
2024-02-12
6.190
6.250
6.160
1746
2024-02-12
174.6K
6.190
-0.090
(-1.4%)
6.160-6.250
2024-02-09
6.190
6.250
6.160
1746
2024-02-09
174.6K
6.190
-0.090
(-1.4%)
6.160-6.250
2024-02-08
6.280
6.300
6.220
282
2024-02-08
28.2K
6.280
+0.030
(0.5%)
6.220-6.300
2024-02-07
6.250
6.320
6.160
1346
2024-02-07
134.6K
6.250
-0.060
(-0.9%)
6.160-6.320
2024-02-06
6.310
6.330
6.240
850
2024-02-06
85.0K
6.310
+0.060
(1.0%)
6.240-6.330
2024-02-05
6.250
6.340
6.210
2326
2024-02-05
232.6K
6.250
+0.010
(0.2%)
6.210-6.340
2024-02-02
6.240
6.310
6.230
2191
2024-02-02
219.1K
6.240
-0.130
(-2.0%)
6.230-6.310
2024-02-01
6.370
6.380
6.290
6335
2024-02-01
633.5K
6.370
+0.060
(0.9%)
6.290-6.380
