登录
我的股票
Newsletter 联络我们 登广告 关于我们 活动

股市

最后刷新:

 立即刷新
最新更新:2022-01-27 17:56:58
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)
3.280
+0.040
1.2
5,911
3.280
3.210
3.280
+0.040
 (1.2%)
3.210-3.280
591.1K

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-01-27
3.280
3.280
3.210
5911
2022-01-27
591.1K
3.280
+0.040
  (1.2%)
3.210-3.280
2022-01-26
3.240
3.280
3.180
12920
2022-01-26
1.3M
3.240
+0.050
  (1.6%)
3.180-3.280
2022-01-25
3.190
3.290
3.170
17434
2022-01-25
1.7M
3.190
-0.100
  (-3.0%)
3.170-3.290
2022-01-24
3.290
3.300
3.220
14532
2022-01-24
1.5M
3.290
-
3.220-3.300
2022-01-21
3.290
3.300
3.250
11896
2022-01-21
1.2M
3.290
-0.010
  (-0.3%)
3.250-3.300
2022-01-20
3.300
3.340
3.260
10578
2022-01-20
1.1M
3.300
-0.040
  (-1.2%)
3.260-3.340
2022-01-19
3.340
3.400
3.240
34101
2022-01-19
3.4M
3.340
-0.100
  (-2.9%)
3.240-3.400
2022-01-18
3.440
3.450
3.360
20725
2022-01-18
2.1M
3.440
+0.020
  (0.6%)
3.360-3.450
2022-01-17
3.440
3.450
3.360
20725
2022-01-17
2.1M
3.440
+0.020
  (0.6%)
3.360-3.450
2022-01-14
3.420
3.430
3.300
55645
2022-01-14
5.6M
3.420
+0.090
  (2.7%)
3.300-3.430
2022-01-13
3.330
3.380
3.290
33391
2022-01-13
3.3M
3.330
-
3.290-3.380
2022-01-12
3.330
3.330
3.260
29585
2022-01-12
3.0M
3.330
+0.070
  (2.1%)
3.260-3.330
2022-01-11
3.260
3.320
3.200
54793
2022-01-11
5.5M
3.260
+0.010
  (0.3%)
3.200-3.320
2022-01-10
3.250
3.260
3.170
42093
2022-01-10
4.2M
3.250
+0.060
  (1.9%)
3.170-3.260
2022-01-07
3.190
3.190
3.090
38193
2022-01-07
3.8M
3.190
+0.090
  (2.9%)
3.090-3.190
2022-01-06
3.100
3.150
3.030
32419
2022-01-06
3.2M
3.100
+0.040
  (1.3%)
3.030-3.150
2022-01-05
3.060
3.070
3.000
18853
2022-01-05
1.9M
3.060
+0.010
  (0.3%)
3.000-3.070
2022-01-04
3.050
3.050
2.970
33814
2022-01-04
3.4M
3.050
+0.060
  (2.0%)
2.970-3.050
2022-01-03
2.990
3.000
2.860
31880
2022-01-03
3.2M
2.990
+0.130
  (4.5%)
2.860-3.000
2021-12-31
2.860
2.870
2.850
5841
2021-12-31
584.1K
2.860
-
2.850-2.870
2021-12-30
2.860
2.880
2.850
8269
2021-12-30
826.9K
2.860
-0.010
  (-0.3%)
2.850-2.880
2021-12-29
2.870
2.890
2.850
4036
2021-12-29
403.6K
2.870
-0.020
  (-0.7%)
2.850-2.890
2021-12-28
2.890
2.890
2.860
4685
2021-12-28
468.5K
2.890
+0.030
  (1.1%)
2.860-2.890
2021-12-27
2.860
2.880
2.850
4136
2021-12-27
413.6K
2.860
+0.010
  (0.3%)
2.850-2.880
2021-12-24
2.850
2.860
2.830
4238
2021-12-24
423.8K
2.850
-
2.830-2.860
2021-12-23
2.850
2.850
2.810
6221
2021-12-23
622.1K
2.850
+0.040
  (1.4%)
2.810-2.850
2021-12-22
2.810
2.860
2.810
3803
2021-12-22
380.3K
2.810
-0.060
  (-2.1%)
2.810-2.860
2021-12-21
2.870
2.870
2.840
5715
2021-12-21
571.5K
2.870
+0.040
  (1.4%)
2.840-2.870
2021-12-20
2.830
2.900
2.830
3949
2021-12-20
394.9K
2.830
-0.070
  (-2.4%)
2.830-2.900
2021-12-17
2.900
2.920
2.850
21338
2021-12-17
2.1M
2.900
+0.010
  (0.3%)
2.850-2.920
2021-12-16
2.890
2.900
2.790
24226
2021-12-16
2.4M
2.890
+0.100
  (3.6%)
2.790-2.900
2021-12-15
2.790
2.840
2.770
7349
2021-12-15
734.9K
2.790
+0.010
  (0.4%)
2.770-2.840
2021-12-14
2.780
2.850
2.760
9032
2021-12-14
903.2K
2.780
-0.110
  (-3.8%)
2.760-2.850
2021-12-13
2.890
2.910
2.860
12648
2021-12-13
1.3M
2.890
+0.020
  (0.7%)
2.860-2.910
2021-12-10
2.870
2.930
2.850
23662
2021-12-10
2.4M
2.870
-0.050
  (-1.7%)
2.850-2.930
2021-12-09
2.920
2.940
2.900
21258
2021-12-09
2.1M
2.920
+0.020
  (0.7%)
2.900-2.940
2021-12-08
2.900
2.910
2.870
11075
2021-12-08
1.1M
2.900
+0.010
  (0.3%)
2.870-2.910
2021-12-07
2.890
2.890
2.860
12200
2021-12-07
1.2M
2.890
-
2.860-2.890
2021-12-06
2.890
2.890
2.790
18166
2021-12-06
1.8M
2.890
+0.050
  (1.8%)
2.790-2.890
2021-12-02
2.840
2.880
2.840
8492
2021-12-02
849.2K
2.840
-0.040
  (-1.4%)
2.840-2.880
2021-12-01
2.880
2.880
2.840
20145
2021-12-01
2.0M
2.880
-
2.840-2.880
2021-11-30
2.880
2.900
2.820
45609
2021-11-30
4.6M
2.880
+0.060
  (2.1%)
2.820-2.900
2021-11-29
2.820
2.850
2.730
36112
2021-11-29
3.6M
2.820
+0.060
  (2.2%)
2.730-2.850
2021-11-26
2.760
2.780
2.730
26671
2021-11-26
2.7M
2.760
+0.010
  (0.4%)
2.730-2.780
2021-11-25
2.750
2.760
2.750
7006
2021-11-25
700.6K
2.750
-
2.750-2.760
2021-11-24
2.750
2.770
2.730
19533
2021-11-24
2.0M
2.750
+0.010
  (0.4%)
2.730-2.770
2021-11-23
2.740
2.740
2.700
32169
2021-11-23
3.2M
2.740
+0.030
  (1.1%)
2.700-2.740
2021-11-22
2.710
2.720
2.690
2828
2021-11-22
282.8K
2.710
-
2.690-2.720
2021-11-19
2.710
2.710
2.690
5979
2021-11-19
597.9K
2.710
-
2.690-2.710
2021-11-18
2.710
2.710
2.690
11492
2021-11-18
1.1M
2.710
-
2.690-2.710
2021-11-17
2.710
2.710
2.670
10466
2021-11-17
1.0M
2.710
+0.010
  (0.4%)
2.670-2.710
2021-11-16
2.700
2.700
2.680
3242
2021-11-16
324.2K
2.700
-
2.680-2.700
2021-11-15
2.700
2.710
2.670
5050
2021-11-15
505.0K
2.700
-0.020
  (-0.7%)
2.670-2.710
2021-11-12
2.720
2.720
2.690
3928
2021-11-12
392.8K
2.720
+0.010
  (0.4%)
2.690-2.720
2021-11-11
2.710
2.710
2.690
6193
2021-11-11
619.3K
2.710
+0.010
  (0.4%)
2.690-2.710
2021-11-10
2.700
2.710
2.690
5407
2021-11-10
540.7K
2.700
-0.010
  (-0.4%)
2.690-2.710
2021-11-09
2.710
2.710
2.690
6264
2021-11-09
626.4K
2.710
-
2.690-2.710
2021-11-08
2.710
2.760
2.710
2439
2021-11-08
243.9K
2.710
-0.050
  (-1.8%)
2.710-2.760
2021-11-05
2.760
2.760
2.720
9943
2021-11-05
994.3K
2.760
+0.040
  (1.5%)
2.720-2.760
2021-11-03
2.720
2.720
2.690
6807
2021-11-03
680.7K
2.720
+0.010
  (0.4%)
2.690-2.720
2021-11-02
2.710
2.720
2.690
8645
2021-11-02
864.5K
2.710
+0.020
  (0.7%)
2.690-2.720
2021-11-01
2.690
2.700
2.640
25090
2021-11-01
2.5M
2.690
-0.060
  (-2.2%)
2.640-2.700
分享到:

相关新闻