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)
22.860
+0.160
(0.7%)
22.700-23.000
1.2M
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)
22.860
+0.160
0.7
12,002
23.000
22.700
KLK
KUALA LUMPUR KEPONG BERHAD
类型：主板
代码：2445
| 股价 (令吉) | ：22.860 |
| 起/落 (令吉) | ：+0.160 |
| 起/落 (%) | ：0.7 |
| 成交量（'00) | ：12,002 |
| 今日最高 (令吉) | ：23.000 |
| 今日最低 (令吉) | ：22.700 |
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
22.860
23.000
22.700
12002
2024-04-19
1.2M
22.860
+0.160
(0.7%)
22.700-23.000
2024-04-18
22.700
22.820
22.540
6160
2024-04-18
616.0K
22.700
+0.040
(0.2%)
22.540-22.820
2024-04-17
22.660
22.860
22.300
4444
2024-04-17
444.4K
22.660
-0.240
(-1.1%)
22.300-22.860
2024-04-16
22.900
22.940
22.880
5390
2024-04-16
539.0K
22.900
-
22.880-22.940
2024-04-15
22.900
22.980
22.720
7877
2024-04-15
787.7K
22.900
+0.120
(0.5%)
22.720-22.980
2024-04-12
22.780
23.100
22.760
8800
2024-04-12
880.0K
22.780
-0.220
(-1.0%)
22.760-23.100
2024-04-11
23.000
23.220
23.000
7736
2024-04-11
773.6K
23.000
-0.020
(-0.1%)
23.000-23.220
2024-04-10
23.000
23.220
23.000
7736
2024-04-10
773.6K
23.000
-0.020
(-0.1%)
23.000-23.220
2024-04-09
23.000
23.220
23.000
7736
2024-04-09
773.6K
23.000
-0.020
(-0.1%)
23.000-23.220
2024-04-08
23.020
23.100
22.960
5481
2024-04-08
548.1K
23.020
+0.200
(0.9%)
22.960-23.100
2024-04-05
22.820
22.880
22.760
9540
2024-04-05
954.0K
22.820
+0.040
(0.2%)
22.760-22.880
2024-04-04
22.780
22.920
22.720
13541
2024-04-04
1.4M
22.780
-
22.720-22.920
2024-04-03
22.780
22.880
22.520
10860
2024-04-03
1.1M
22.780
-0.020
(-0.1%)
22.520-22.880
2024-04-02
22.800
22.800
22.240
12102
2024-04-02
1.2M
22.800
+0.220
(1.0%)
22.240-22.800
2024-04-01
22.580
22.660
22.460
2393
2024-04-01
239.3K
22.580
+0.140
(0.6%)
22.460-22.660
2024-03-29
22.440
22.500
22.080
6655
2024-03-29
665.5K
22.440
+0.140
(0.6%)
22.080-22.500
2024-03-28
22.300
22.420
22.100
7952
2024-03-28
795.2K
22.300
-0.040
(-0.2%)
22.100-22.420
2024-03-27
22.300
22.420
22.100
7952
2024-03-27
795.2K
22.300
-0.040
(-0.2%)
22.100-22.420
2024-03-26
22.340
22.400
22.040
13341
2024-03-26
1.3M
22.340
-0.060
(-0.3%)
22.040-22.400
2024-03-25
22.400
22.420
21.980
8502
2024-03-25
850.2K
22.400
-
21.980-22.420
2024-03-22
22.400
22.520
22.260
10511
2024-03-22
1.1M
22.400
+0.100
(0.5%)
22.260-22.520
2024-03-21
22.300
22.380
22.020
16531
2024-03-21
1.7M
22.300
+0.260
(1.2%)
22.020-22.380
2024-03-20
22.040
22.220
21.980
13788
2024-03-20
1.4M
22.040
+0.100
(0.5%)
21.980-22.220
2024-03-19
21.940
22.000
21.700
10479
2024-03-19
1.0M
21.940
-0.080
(-0.4%)
21.700-22.000
2024-03-18
22.020
22.140
21.900
8897
2024-03-18
889.7K
22.020
+0.020
(0.1%)
21.900-22.140
2024-03-15
22.000
22.140
21.880
23512
2024-03-15
2.4M
22.000
+0.020
(0.1%)
21.880-22.140
2024-03-14
21.980
21.980
21.780
19427
2024-03-14
1.9M
21.980
+0.160
(0.7%)
21.780-21.980
2024-03-13
21.820
22.160
21.820
12804
2024-03-13
1.3M
21.820
-0.320
(-1.4%)
21.820-22.160
2024-03-12
22.140
22.300
21.960
18024
2024-03-12
1.8M
22.140
+0.040
(0.2%)
21.960-22.300
2024-03-11
22.100
22.180
21.960
4896
2024-03-11
489.6K
22.100
+0.060
(0.3%)
21.960-22.180
2024-03-08
22.040
22.220
21.940
7281
2024-03-08
728.1K
22.040
+0.140
(0.6%)
21.940-22.220
2024-03-07
21.900
21.920
21.860
9591
2024-03-07
959.1K
21.900
+0.020
(0.1%)
21.860-21.920
2024-03-06
21.880
22.200
21.820
12889
2024-03-06
1.3M
21.880
-0.020
(-0.1%)
21.820-22.200
2024-03-05
21.900
22.200
21.880
16315
2024-03-05
1.6M
21.900
-0.420
(-1.9%)
21.880-22.200
2024-03-04
22.320
22.360
22.180
9715
2024-03-04
971.5K
22.320
+0.280
(1.3%)
22.180-22.360
2024-03-01
22.040
22.460
21.980
9722
2024-03-01
972.2K
22.040
-0.360
(-1.6%)
21.980-22.460
2024-02-29
22.400
22.460
21.900
22561
2024-02-29
2.3M
22.400
+0.220
(1.0%)
21.900-22.460
2024-02-28
22.180
22.500
22.100
14744
2024-02-28
1.5M
22.180
-0.080
(-0.4%)
22.100-22.500
2024-02-27
22.260
22.420
22.140
10220
2024-02-27
1.0M
22.260
+0.020
(0.1%)
22.140-22.420
2024-02-26
22.240
22.500
22.180
5711
2024-02-26
571.1K
22.240
-0.240
(-1.1%)
22.180-22.500
2024-02-23
22.480
22.860
22.360
4054
2024-02-23
405.4K
22.480
-0.380
(-1.7%)
22.360-22.860
2024-02-22
22.860
22.860
22.380
8191
2024-02-22
819.1K
22.860
+0.260
(1.1%)
22.380-22.860
2024-02-21
22.600
22.700
22.480
9636
2024-02-21
963.6K
22.600
-
22.480-22.700
2024-02-20
22.600
22.740
22.560
5332
2024-02-20
533.2K
22.600
+0.080
(0.4%)
22.560-22.740
2024-02-19
22.520
22.740
22.320
2574
2024-02-19
257.4K
22.520
-0.020
(-0.1%)
22.320-22.740
2024-02-16
22.540
22.600
22.460
5631
2024-02-16
563.1K
22.540
+0.040
(0.2%)
22.460-22.600
2024-02-15
22.500
22.580
22.360
5800
2024-02-15
580.0K
22.500
-0.040
(-0.2%)
22.360-22.580
2024-02-14
22.540
22.580
22.320
5473
2024-02-14
547.3K
22.540
-0.040
(-0.2%)
22.320-22.580
2024-02-13
22.580
22.700
22.480
4806
2024-02-13
480.6K
22.580
+0.140
(0.6%)
22.480-22.700
2024-02-12
22.440
22.480
22.300
873
2024-02-12
87.3K
22.440
+0.120
(0.5%)
22.300-22.480
2024-02-09
22.440
22.480
22.300
873
2024-02-09
87.3K
22.440
+0.120
(0.5%)
22.300-22.480
2024-02-08
22.320
22.440
22.200
7766
2024-02-08
776.6K
22.320
+0.300
(1.4%)
22.200-22.440
2024-02-07
22.020
22.100
21.920
3903
2024-02-07
390.3K
22.020
-0.080
(-0.4%)
21.920-22.100
2024-02-06
22.100
22.280
21.940
7108
2024-02-06
710.8K
22.100
-0.120
(-0.5%)
21.940-22.280
2024-02-05
22.220
22.300
22.020
3645
2024-02-05
364.5K
22.220
+0.200
(0.9%)
22.020-22.300
2024-02-02
22.020
22.380
22.000
5253
2024-02-02
525.3K
22.020
-0.200
(-0.9%)
22.000-22.380
2024-02-01
22.220
22.300
22.160
9680
2024-02-01
968.0K
22.220
-0.060
(-0.3%)
22.160-22.300
