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)
8.180
-
8.020-8.330
168.2K
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)
8.180
-
-
1,682
8.330
8.020
GENP
GENTING PLANTATIONS BERHAD
类型：主板
代码：2291
| 股价 (令吉) | ：8.180 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：1,682 |
| 今日最高 (令吉) | ：8.330 |
| 今日最低 (令吉) | ：8.020 |
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
8.180
8.330
8.020
1682
2022-05-25
168.2K
8.180
-
8.020-8.330
2022-05-24
8.180
8.290
8.130
594
2022-05-24
59.4K
8.180
-0.120
(-1.4%)
8.130-8.290
2022-05-23
8.300
8.620
8.200
602
2022-05-23
60.2K
8.300
-0.320
(-3.7%)
8.200-8.620
2022-05-20
8.620
8.620
8.450
1641
2022-05-20
164.1K
8.620
+0.020
(0.2%)
8.450-8.620
2022-05-19
8.600
8.660
8.300
2316
2022-05-19
231.6K
8.600
+0.140
(1.6%)
8.300-8.660
2022-05-18
8.460
8.520
8.330
328
2022-05-18
32.8K
8.460
-0.060
(-0.7%)
8.330-8.520
2022-05-17
8.520
8.560
8.450
1736
2022-05-17
173.6K
8.520
+0.100
(1.2%)
8.450-8.560
2022-05-16
8.420
8.490
8.120
1470
2022-05-16
147.0K
8.420
+0.370
(4.6%)
8.120-8.490
2022-05-13
8.420
8.490
8.120
1470
2022-05-13
147.0K
8.420
+0.370
(4.6%)
8.120-8.490
2022-05-12
8.050
8.590
8.000
3764
2022-05-12
376.4K
8.050
-0.430
(-5.1%)
8.000-8.590
2022-05-11
8.480
8.700
8.160
2237
2022-05-11
223.7K
8.480
+0.320
(3.9%)
8.160-8.700
2022-05-10
8.160
8.510
8.120
4989
2022-05-10
498.9K
8.160
-0.350
(-4.1%)
8.120-8.510
2022-05-09
8.510
8.980
8.500
2700
2022-05-09
270.0K
8.510
-0.470
(-5.2%)
8.500-8.980
2022-05-06
8.980
9.270
8.900
1985
2022-05-06
198.5K
8.980
-0.140
(-1.5%)
8.900-9.270
2022-05-05
9.120
9.180
9.030
651
2022-05-05
65.1K
9.120
+0.020
(0.2%)
9.030-9.180
2022-05-04
9.100
9.450
9.100
816
2022-05-04
81.6K
9.100
-0.200
(-2.1%)
9.100-9.450
2022-05-03
9.100
9.450
9.100
816
2022-05-03
81.6K
9.100
-0.200
(-2.1%)
9.100-9.450
2022-05-02
9.100
9.450
9.100
816
2022-05-02
81.6K
9.100
-0.200
(-2.1%)
9.100-9.450
2022-04-29
9.100
9.450
9.100
816
2022-04-29
81.6K
9.100
-0.200
(-2.1%)
9.100-9.450
2022-04-28
9.300
9.450
9.250
13724
2022-04-28
1.4M
9.300
+0.050
(0.5%)
9.250-9.450
2022-04-27
9.250
9.300
9.170
2969
2022-04-27
296.9K
9.250
+0.050
(0.5%)
9.170-9.300
2022-04-26
9.200
9.220
9.120
4437
2022-04-26
443.7K
9.200
+0.090
(1.0%)
9.120-9.220
2022-04-25
9.110
9.380
9.110
8296
2022-04-25
829.6K
9.110
+0.030
(0.3%)
9.110-9.380
2022-04-22
9.080
9.090
8.970
2933
2022-04-22
293.3K
9.080
+0.010
(0.1%)
8.970-9.090
2022-04-21
9.070
9.080
9.020
4043
2022-04-21
404.3K
9.070
+0.090
(1.0%)
9.020-9.080
2022-04-20
8.980
9.080
8.800
5197
2022-04-20
519.7K
8.980
+0.180
(2.0%)
8.800-9.080
2022-04-19
8.800
8.970
8.690
994
2022-04-19
99.4K
8.800
-0.140
(-1.6%)
8.690-8.970
2022-04-18
8.800
8.970
8.690
994
2022-04-18
99.4K
8.800
-0.140
(-1.6%)
8.690-8.970
2022-04-15
8.940
9.040
8.910
1131
2022-04-15
113.1K
8.940
-0.060
(-0.7%)
8.910-9.040
2022-04-14
9.000
9.100
9.000
1209
2022-04-14
120.9K
9.000
-
9.000-9.100
2022-04-13
9.000
9.200
8.930
6850
2022-04-13
685.0K
9.000
-0.200
(-2.2%)
8.930-9.200
2022-04-12
9.200
9.210
9.150
6212
2022-04-12
621.2K
9.200
-
9.150-9.210
2022-04-11
9.200
9.250
9.000
5033
2022-04-11
503.3K
9.200
+0.270
(3.0%)
9.000-9.250
2022-04-08
8.930
9.020
8.850
11081
2022-04-08
1.1M
8.930
+0.020
(0.2%)
8.850-9.020
2022-04-07
8.910
8.990
8.790
6121
2022-04-07
612.1K
8.910
-0.030
(-0.3%)
8.790-8.990
2022-04-06
8.940
8.960
8.680
6756
2022-04-06
675.6K
8.940
+0.140
(1.6%)
8.680-8.960
2022-04-05
8.800
8.850
8.600
6621
2022-04-05
662.1K
8.800
+0.180
(2.1%)
8.600-8.850
2022-04-04
8.620
8.640
8.400
2640
2022-04-04
264.0K
8.620
+0.220
(2.6%)
8.400-8.640
2022-04-01
8.400
8.610
8.300
8805
2022-04-01
880.5K
8.400
-0.180
(-2.1%)
8.300-8.610
2022-03-31
8.520
8.740
8.510
1811
2022-03-31
181.1K
8.520
-0.220
(-2.5%)
8.510-8.740
2022-03-30
8.720
8.750
8.710
6781
2022-03-30
678.1K
8.720
-0.060
(-0.7%)
8.710-8.750
2022-03-29
8.780
8.820
8.700
2498
2022-03-29
249.8K
8.780
-0.070
(-0.8%)
8.700-8.820
2022-03-28
8.850
8.920
8.720
2474
2022-03-28
247.4K
8.850
-0.040
(-0.5%)
8.720-8.920
2022-03-25
8.890
8.900
8.740
2722
2022-03-25
272.2K
8.890
+0.170
(1.9%)
8.740-8.900
2022-03-24
8.720
8.750
8.680
2291
2022-03-24
229.1K
8.720
-0.060
(-0.7%)
8.680-8.750
2022-03-23
8.780
8.790
8.660
3150
2022-03-23
315.0K
8.780
-
8.660-8.790
2022-03-22
8.780
8.900
8.660
6485
2022-03-22
648.5K
8.780
+0.120
(1.4%)
8.660-8.900
2022-03-21
8.660
8.660
8.600
2577
2022-03-21
257.7K
8.660
+0.030
(0.3%)
8.600-8.660
2022-03-18
8.630
8.630
8.560
5872
2022-03-18
587.2K
8.630
+0.080
(0.9%)
8.560-8.630
2022-03-17
8.550
8.760
8.510
6723
2022-03-17
672.3K
8.550
-0.020
(-0.2%)
8.510-8.760
2022-03-16
8.570
8.600
8.500
1208
2022-03-16
120.8K
8.570
-0.010
(-0.1%)
8.500-8.600
2022-03-15
8.580
8.670
8.500
5873
2022-03-15
587.3K
8.580
-0.030
(-0.3%)
8.500-8.670
2022-03-14
8.610
8.870
8.500
8881
2022-03-14
888.1K
8.610
-0.270
(-3.0%)
8.500-8.870
2022-03-11
8.880
8.970
8.790
1288
2022-03-11
128.8K
8.880
-0.100
(-1.1%)
8.790-8.970
2022-03-10
8.980
9.150
8.760
12792
2022-03-10
1.3M
8.980
-0.130
(-1.4%)
8.760-9.150
2022-03-09
9.300
9.370
9.050
33844
2022-03-09
3.4M
9.300
+0.100
(1.1%)
9.050-9.370
2022-03-08
9.200
9.220
8.960
16124
2022-03-08
1.6M
9.200
-0.060
(-0.7%)
8.960-9.220
2022-03-07
9.260
9.410
9.130
28045
2022-03-07
2.8M
9.260
-0.140
(-1.5%)
9.130-9.410
2022-03-04
9.400
9.630
9.260
24021
2022-03-04
2.4M
9.400
-0.180
(-1.9%)
9.260-9.630
2022-03-03
9.580
9.580
9.370
56989
2022-03-03
5.7M
9.580
+0.190
(2.0%)
9.370-9.580
2022-03-02
9.390
9.480
9.100
70320
2022-03-02
7.0M
9.390
+0.280
(3.1%)
9.100-9.480
2022-03-01
9.110
9.180
9.000
4839
2022-03-01
483.9K
9.110
-
9.000-9.180