最新更新:2024-04-16 17:59:04
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)
4.870
-
4.750-4.870
26.7K
SBAGAN
SUNGEI BAGAN RUBBER COMPANY
类型: 主板
代码: 2569
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)
4.870
-
-
267
4.870
4.750
SBAGAN
SUNGEI BAGAN RUBBER COMPANY
类型：主板
代码：2569
| 股价 (令吉) | ：4.870 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：267 |
| 今日最高 (令吉) | ：4.870 |
| 今日最低 (令吉) | ：4.750 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-16
4.870
4.870
4.750
267
2024-04-16
26.7K
4.870
-
4.750-4.870
2024-04-15
4.870
4.950
4.680
898
2024-04-15
89.8K
4.870
+0.220
(4.7%)
4.680-4.950
2024-04-12
4.650
4.650
4.650
15
2024-04-12
1.5K
4.650
+0.100
(2.2%)
4.650-4.650
2024-04-11
4.550
4.550
4.550
12
2024-04-11
1.2K
4.550
-
4.550-4.550
2024-04-10
4.550
4.550
4.550
12
2024-04-10
1.2K
4.550
-
4.550-4.550
2024-04-09
4.550
4.550
4.550
12
2024-04-09
1.2K
4.550
-
4.550-4.550
2024-04-08
4.550
4.600
4.550
50
2024-04-08
5.0K
4.550
-0.030
(-0.7%)
4.550-4.600
2024-04-05
4.580
4.580
4.580
-
2024-04-05
-
4.580
-
4.580-4.580
2024-04-04
4.580
4.580
4.580
24
2024-04-04
2.4K
4.580
+0.060
(1.3%)
4.580-4.580
2024-04-03
4.520
4.520
4.520
10
2024-04-03
1.0K
4.520
-
4.520-4.520
2024-04-02
4.520
4.550
4.520
86
2024-04-02
8.6K
4.520
-0.020
(-0.4%)
4.520-4.550
2024-04-01
4.540
4.580
4.540
74
2024-04-01
7.4K
4.540
-0.040
(-0.9%)
4.540-4.580
2024-03-29
4.580
4.580
4.520
86
2024-03-29
8.6K
4.580
+0.030
(0.7%)
4.520-4.580
2024-03-28
4.550
4.550
4.550
20
2024-03-28
2.0K
4.550
+0.030
(0.7%)
4.550-4.550
2024-03-27
4.550
4.550
4.550
20
2024-03-27
2.0K
4.550
+0.030
(0.7%)
4.550-4.550
2024-03-26
4.520
4.570
4.520
3
2024-03-26
300.0
4.520
-
4.520-4.570
2024-03-25
4.520
4.520
4.520
16
2024-03-25
1.6K
4.520
-
4.520-4.520
2024-03-22
4.520
4.600
4.520
22
2024-03-22
2.2K
4.520
-0.040
(-0.9%)
4.520-4.600
2024-03-21
4.560
4.560
4.560
-
2024-03-21
-
4.560
-
4.560-4.560
2024-03-20
4.560
4.560
4.560
-
2024-03-20
-
4.560
-
4.560-4.560
2024-03-19
4.560
4.560
4.560
4
2024-03-19
400.0
4.560
-
4.560-4.560
2024-03-18
4.560
4.580
4.560
48
2024-03-18
4.8K
4.560
-0.070
(-1.5%)
4.560-4.580
2024-03-15
4.630
4.640
4.570
72
2024-03-15
7.2K
4.630
+0.030
(0.7%)
4.570-4.640
2024-03-14
4.600
4.760
4.600
7
2024-03-14
700.0
4.600
-0.130
(-2.8%)
4.600-4.760
2024-03-13
4.730
4.770
4.460
740
2024-03-13
74.0K
4.730
+0.290
(6.5%)
4.460-4.770
2024-03-12
4.440
4.440
4.440
-
2024-03-12
-
4.440
-
4.440-4.440
2024-03-11
4.440
4.460
4.440
62
2024-03-11
6.2K
4.440
+0.050
(1.1%)
4.440-4.460
2024-03-08
4.390
4.390
4.390
16
2024-03-08
1.6K
4.390
-0.050
(-1.1%)
4.390-4.390
2024-03-07
4.440
4.450
4.380
132
2024-03-07
13.2K
4.440
-0.040
(-0.9%)
4.380-4.450
2024-03-06
4.480
4.480
4.390
130
2024-03-06
13.0K
4.480
+0.030
(0.7%)
4.390-4.480
2024-03-05
4.450
4.450
4.390
95
2024-03-05
9.5K
4.450
-
4.390-4.450
2024-03-04
4.450
4.450
4.450
98
2024-03-04
9.8K
4.450
+0.020
(0.5%)
4.450-4.450
2024-03-01
4.430
4.500
4.380
555
2024-03-01
55.5K
4.430
-0.060
(-1.3%)
4.380-4.500
2024-02-29
4.490
4.580
4.490
223
2024-02-29
22.3K
4.490
-0.040
(-0.9%)
4.490-4.580
2024-02-28
4.530
4.600
4.510
51
2024-02-28
5.1K
4.530
-0.070
(-1.5%)
4.510-4.600
2024-02-27
4.600
4.640
4.600
590
2024-02-27
59.0K
4.600
-0.040
(-0.9%)
4.600-4.640
2024-02-26
4.640
4.640
4.640
161
2024-02-26
16.1K
4.640
-0.050
(-1.1%)
4.640-4.640
2024-02-23
4.690
4.690
4.660
160
2024-02-23
16.0K
4.690
-0.010
(-0.2%)
4.660-4.690
2024-02-22
4.700
4.700
4.670
221
2024-02-22
22.1K
4.700
+0.030
(0.6%)
4.670-4.700
2024-02-21
4.670
4.670
4.670
154
2024-02-21
15.4K
4.670
-0.010
(-0.2%)
4.670-4.670
2024-02-20
4.680
4.680
4.680
85
2024-02-20
8.5K
4.680
-0.030
(-0.6%)
4.680-4.680
2024-02-19
4.710
4.710
4.660
647
2024-02-19
64.7K
4.710
-0.020
(-0.4%)
4.660-4.710
2024-02-16
4.730
4.800
4.720
109
2024-02-16
10.9K
4.730
+0.010
(0.2%)
4.720-4.800
2024-02-15
4.720
4.720
4.700
31
2024-02-15
3.1K
4.720
+0.040
(0.8%)
4.700-4.720
2024-02-14
4.680
4.680
4.680
15
2024-02-14
1.5K
4.680
-
4.680-4.680
2024-02-13
4.680
4.850
4.680
12
2024-02-13
1.2K
4.680
-0.160
(-3.3%)
4.680-4.850
2024-02-12
4.840
4.840
4.840
-
2024-02-12
-
4.840
-
4.840-4.840
2024-02-09
4.840
4.840
4.840
-
2024-02-09
-
4.840
-
4.840-4.840
2024-02-08
4.840
4.840
4.840
30
2024-02-08
3.0K
4.840
-
4.840-4.840
2024-02-07
4.840
4.840
4.660
91
2024-02-07
9.1K
4.840
+0.160
(3.4%)
4.660-4.840
2024-02-06
4.680
4.690
4.680
134
2024-02-06
13.4K
4.680
-0.030
(-0.6%)
4.680-4.690
2024-02-05
4.710
4.810
4.710
22
2024-02-05
2.2K
4.710
-0.100
(-2.1%)
4.710-4.810
2024-02-02
4.810
4.810
4.600
379
2024-02-02
37.9K
4.810
+0.070
(1.5%)
4.600-4.810
2024-02-01
4.740
4.820
4.740
272
2024-02-01
27.2K
4.740
-0.090
(-1.9%)
4.740-4.820
