最新更新:2023-03-31 10:21:43
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)
20.860
+0.060
(0.3%)
20.820-20.920
18.4K
KLK
KUALA LUMPUR KEPONG BERHAD
类型: 主板
代码: 2445
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)
20.860
+0.060
0.3
184
20.920
20.820
KLK
KUALA LUMPUR KEPONG BERHAD
类型：主板
代码：2445
| 股价 (令吉) | ：20.860 |
| 起/落 (令吉) | ：+0.060 |
| 起/落 (%) | ：0.3 |
| 成交量（'00) | ：184 |
| 今日最高 (令吉) | ：20.920 |
| 今日最低 (令吉) | ：20.820 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-03-31
20.860
20.920
20.820
184
2023-03-31
18.4K
20.860
+0.060
(0.3%)
20.820-20.920
2023-03-30
20.800
20.900
20.760
3815
2023-03-30
381.5K
20.800
-0.080
(-0.4%)
20.760-20.900
2023-03-29
20.880
21.000
20.700
7740
2023-03-29
774.0K
20.880
+0.080
(0.4%)
20.700-21.000
2023-03-28
20.800
20.860
20.700
2604
2023-03-28
260.4K
20.800
+0.100
(0.5%)
20.700-20.860
2023-03-27
20.700
21.040
20.680
12126
2023-03-27
1.2M
20.700
-0.100
(-0.5%)
20.680-21.040
2023-03-24
20.800
21.200
20.700
5317
2023-03-24
531.7K
20.800
-
20.700-21.200
2023-03-23
20.800
21.300
20.740
4253
2023-03-23
425.3K
20.800
-
20.740-21.300
2023-03-22
20.800
21.480
20.720
3096
2023-03-22
309.6K
20.800
-0.020
(-0.1%)
20.720-21.480
2023-03-21
20.820
21.000
20.760
1348
2023-03-21
134.8K
20.820
-0.180
(-0.9%)
20.760-21.000
2023-03-20
21.000
21.500
20.920
2728
2023-03-20
272.8K
21.000
-0.560
(-2.6%)
20.920-21.500
2023-03-17
21.560
21.880
20.720
31492
2023-03-17
3.1M
21.560
+0.900
(4.4%)
20.720-21.880
2023-03-16
20.660
21.000
20.660
15214
2023-03-16
1.5M
20.660
-
20.660-21.000
2023-03-15
20.660
20.800
20.640
30476
2023-03-15
3.0M
20.660
+0.060
(0.3%)
20.640-20.800
2023-03-14
20.600
20.740
20.500
29307
2023-03-14
2.9M
20.600
-0.140
(-0.7%)
20.500-20.740
2023-03-13
20.740
20.940
20.700
9645
2023-03-13
964.5K
20.740
+0.040
(0.2%)
20.700-20.940
2023-03-10
20.700
20.900
20.620
5385
2023-03-10
538.5K
20.700
-0.100
(-0.5%)
20.620-20.900
2023-03-09
20.800
21.200
20.800
3798
2023-03-09
379.8K
20.800
-0.220
(-1.1%)
20.800-21.200
2023-03-08
21.020
21.600
21.000
5018
2023-03-08
501.8K
21.020
-0.600
(-2.8%)
21.000-21.600
2023-03-07
21.620
21.620
21.260
5407
2023-03-07
540.7K
21.620
+0.460
(2.2%)
21.260-21.620
2023-03-06
21.160
21.440
21.080
8786
2023-03-06
878.6K
21.160
+0.160
(0.8%)
21.080-21.440
2023-03-03
21.000
21.200
20.980
5645
2023-03-03
564.5K
21.000
+0.020
(0.1%)
20.980-21.200
2023-03-02
20.980
21.240
20.860
9480
2023-03-02
948.0K
20.980
+0.140
(0.7%)
20.860-21.240
2023-03-01
20.840
20.880
20.720
4931
2023-03-01
493.1K
20.840
+0.040
(0.2%)
20.720-20.880
2023-02-28
20.800
21.000
20.800
16434
2023-02-28
1.6M
20.800
-0.100
(-0.5%)
20.800-21.000
2023-02-27
20.900
21.140
20.720
5490
2023-02-27
549.0K
20.900
-0.240
(-1.1%)
20.720-21.140
2023-02-24
21.140
21.420
20.800
22921
2023-02-24
2.3M
21.140
-0.260
(-1.2%)
20.800-21.420
2023-02-23
21.400
21.480
21.020
6577
2023-02-23
657.7K
21.400
+0.080
(0.4%)
21.020-21.480
2023-02-22
21.320
21.440
21.200
2499
2023-02-22
249.9K
21.320
-0.180
(-0.8%)
21.200-21.440
2023-02-21
21.500
21.500
21.040
2330
2023-02-21
233.0K
21.500
+0.300
(1.4%)
21.040-21.500
2023-02-20
21.200
21.240
21.140
1396
2023-02-20
139.6K
21.200
-0.060
(-0.3%)
21.140-21.240
2023-02-17
21.260
21.300
21.140
4629
2023-02-17
462.9K
21.260
-0.040
(-0.2%)
21.140-21.300
2023-02-16
22.100
22.420
22.060
9762
2023-02-16
976.2K
22.100
-
22.060-22.420
2023-02-15
22.100
22.120
21.960
6536
2023-02-15
653.6K
22.100
-
21.960-22.120
2023-02-14
22.100
22.100
21.800
4518
2023-02-14
451.8K
22.100
+0.360
(1.7%)
21.800-22.100
2023-02-13
21.740
22.000
21.720
6688
2023-02-13
668.8K
21.740
-0.200
(-0.9%)
21.720-22.000
2023-02-10
21.940
22.000
21.840
7147
2023-02-10
714.7K
21.940
-0.040
(-0.2%)
21.840-22.000
2023-02-09
21.980
21.980
21.860
5990
2023-02-09
599.0K
21.980
+0.060
(0.3%)
21.860-21.980
2023-02-08
21.920
22.200
21.880
6950
2023-02-08
695.0K
21.920
+0.040
(0.2%)
21.880-22.200
2023-02-07
21.880
22.220
21.800
7226
2023-02-07
722.6K
21.880
-0.140
(-0.6%)
21.800-22.220
2023-02-06
22.020
22.120
21.780
5177
2023-02-06
517.7K
22.020
+0.260
(1.2%)
21.780-22.120
2023-02-03
22.020
22.120
21.780
5177
2023-02-03
517.7K
22.020
+0.260
(1.2%)
21.780-22.120
2023-02-02
21.760
21.800
21.420
13406
2023-02-02
1.3M
21.760
+0.340
(1.6%)
21.420-21.800
2023-02-01
21.420
21.580
21.420
14067
2023-02-01
1.4M
21.420
-0.200
(-0.9%)
21.420-21.580
2023-01-31
21.420
21.580
21.420
14067
2023-01-31
1.4M
21.420
-0.200
(-0.9%)
21.420-21.580
2023-01-30
21.620
21.780
21.480
8441
2023-01-30
844.1K
21.620
-0.160
(-0.7%)
21.480-21.780
2023-01-27
21.780
21.780
21.320
8327
2023-01-27
832.7K
21.780
+0.220
(1.0%)
21.320-21.780
2023-01-26
21.560
21.580
21.320
4462
2023-01-26
446.2K
21.560
+0.280
(1.3%)
21.320-21.580
2023-01-25
21.280
21.320
21.180
6392
2023-01-25
639.2K
21.280
-0.020
(-0.1%)
21.180-21.320
2023-01-24
21.300
21.480
21.300
5630
2023-01-24
563.0K
21.300
-
21.300-21.480
2023-01-23
21.300
21.480
21.300
5630
2023-01-23
563.0K
21.300
-
21.300-21.480
2023-01-20
21.300
21.480
21.300
5630
2023-01-20
563.0K
21.300
-
21.300-21.480
2023-01-19
21.300
21.400
21.120
9924
2023-01-19
992.4K
21.300
+0.060
(0.3%)
21.120-21.400
2023-01-18
21.240
21.880
21.160
11417
2023-01-18
1.1M
21.240
-0.560
(-2.6%)
21.160-21.880
2023-01-17
21.800
21.860
21.760
5557
2023-01-17
555.7K
21.800
+0.040
(0.2%)
21.760-21.860
2023-01-16
21.760
22.180
21.700
4099
2023-01-16
409.9K
21.760
-0.420
(-1.9%)
21.700-22.180
2023-01-13
22.180
22.180
21.920
7508
2023-01-13
750.8K
22.180
+0.180
(0.8%)
21.920-22.180
2023-01-12
22.000
22.040
21.840
7154
2023-01-12
715.4K
22.000
+0.060
(0.3%)
21.840-22.040
2023-01-11
21.940
22.060
21.760
4453
2023-01-11
445.3K
21.940
-0.020
(-0.1%)
21.760-22.060
2023-01-10
21.960
21.960
21.780
5844
2023-01-10
584.4K
21.960
+0.040
(0.2%)
21.780-21.960
2023-01-09
21.920
22.000
21.680
4076
2023-01-09
407.6K
21.920
+0.060
(0.3%)
21.680-22.000
2023-01-06
21.860
22.100
21.760
2088
2023-01-06
208.8K
21.860
-0.140
(-0.6%)
21.760-22.100
2023-01-05
22.000
22.000
21.540
4823
2023-01-05
482.3K
22.000
+0.400
(1.9%)
21.540-22.000
2023-01-04
21.600
22.020
21.600
6156
2023-01-04
615.6K
21.600
-0.500
(-2.3%)
21.600-22.020
2023-01-03
22.100
22.300
21.980
6874
2023-01-03
687.4K
22.100
-0.260
(-1.2%)
21.980-22.300
2023-01-02
22.360
22.360
21.900
36214
2023-01-02
3.6M
22.360
+0.400
(1.8%)
21.900-22.360