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)
2.810
+0.040
(1.4%)
2.800-2.890
68.0K
CIHLDG
C.I. HOLDINGS BERHAD
类型: 主板
代码: 2828
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)
2.810
+0.040
1.4
680
2.890
2.800
CIHLDG
C.I. HOLDINGS BERHAD
类型：主板
代码：2828
| 股价 (令吉) | ：2.810 |
| 起/落 (令吉) | ：+0.040 |
| 起/落 (%) | ：1.4 |
| 成交量（'00) | ：680 |
| 今日最高 (令吉) | ：2.890 |
| 今日最低 (令吉) | ：2.800 |
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
2.810
2.890
2.800
680
2024-04-19
68.0K
2.810
+0.040
(1.4%)
2.800-2.890
2024-04-18
2.770
2.770
2.750
156
2024-04-18
15.6K
2.770
+0.010
(0.4%)
2.750-2.770
2024-04-17
2.760
2.820
2.760
250
2024-04-17
25.0K
2.760
-0.030
(-1.1%)
2.760-2.820
2024-04-16
2.790
2.810
2.780
596
2024-04-16
59.6K
2.790
-0.030
(-1.1%)
2.780-2.810
2024-04-15
2.820
2.830
2.820
70
2024-04-15
7.0K
2.820
-0.010
(-0.3%)
2.820-2.830
2024-04-12
2.830
2.830
2.830
462
2024-04-12
46.2K
2.830
+0.010
(0.3%)
2.830-2.830
2024-04-11
2.820
2.820
2.820
232
2024-04-11
23.2K
2.820
+0.010
(0.4%)
2.820-2.820
2024-04-10
2.820
2.820
2.820
232
2024-04-10
23.2K
2.820
+0.010
(0.4%)
2.820-2.820
2024-04-09
2.820
2.820
2.820
232
2024-04-09
23.2K
2.820
+0.010
(0.4%)
2.820-2.820
2024-04-08
2.810
2.810
2.810
90
2024-04-08
9.0K
2.810
-
2.810-2.810
2024-04-05
2.810
2.810
2.810
61
2024-04-05
6.1K
2.810
-0.010
(-0.3%)
2.810-2.810
2024-04-04
2.820
2.830
2.810
407
2024-04-04
40.7K
2.820
-0.010
(-0.3%)
2.810-2.830
2024-04-03
2.830
2.840
2.830
530
2024-04-03
53.0K
2.830
-
2.830-2.840
2024-04-02
2.830
2.840
2.830
305
2024-04-02
30.5K
2.830
-
2.830-2.840
2024-04-01
2.830
2.830
2.830
178
2024-04-01
17.8K
2.830
-
2.830-2.830
2024-03-29
2.830
2.830
2.830
28
2024-03-29
2.8K
2.830
-
2.830-2.830
2024-03-28
2.830
2.840
2.830
213
2024-03-28
21.3K
2.830
-0.040
(-1.4%)
2.830-2.840
2024-03-27
2.830
2.840
2.830
213
2024-03-27
21.3K
2.830
-0.040
(-1.4%)
2.830-2.840
2024-03-26
2.870
2.870
2.850
52
2024-03-26
5.2K
2.870
+0.040
(1.4%)
2.850-2.870
2024-03-25
2.830
2.850
2.830
91
2024-03-25
9.1K
2.830
-0.020
(-0.7%)
2.830-2.850
2024-03-22
2.850
2.850
2.850
81
2024-03-22
8.1K
2.850
-
2.850-2.850
2024-03-21
2.850
2.900
2.850
703
2024-03-21
70.3K
2.850
-0.010
(-0.3%)
2.850-2.900
2024-03-20
2.860
2.860
2.800
50
2024-03-20
5.0K
2.860
+0.060
(2.1%)
2.800-2.860
2024-03-19
2.800
2.800
2.800
30
2024-03-19
3.0K
2.800
+0.040
(1.4%)
2.800-2.800
2024-03-18
2.760
2.760
2.760
-
2024-03-18
-
2.760
-
2.760-2.760
2024-03-15
2.760
2.810
2.760
20
2024-03-15
2.0K
2.760
-0.040
(-1.4%)
2.760-2.810
2024-03-14
2.800
2.810
2.800
23
2024-03-14
2.3K
2.800
-0.010
(-0.4%)
2.800-2.810
2024-03-13
2.810
2.810
2.810
155
2024-03-13
15.5K
2.810
-0.060
(-2.1%)
2.810-2.810
2024-03-12
2.870
2.870
2.870
-
2024-03-12
-
2.870
-
2.870-2.870
2024-03-11
2.870
2.870
2.860
45
2024-03-11
4.5K
2.870
-
2.860-2.870
2024-03-08
2.870
2.870
2.800
62
2024-03-08
6.2K
2.870
+0.070
(2.5%)
2.800-2.870
2024-03-07
2.800
2.800
2.800
140
2024-03-07
14.0K
2.800
+0.050
(1.8%)
2.800-2.800
2024-03-06
2.750
2.790
2.750
20
2024-03-06
2.0K
2.750
-0.040
(-1.4%)
2.750-2.790
2024-03-05
2.790
2.790
2.790
-
2024-03-05
-
2.790
-
2.790-2.790
2024-03-04
2.790
2.790
2.750
168
2024-03-04
16.8K
2.790
+0.030
(1.1%)
2.750-2.790
2024-03-01
2.760
2.760
2.750
340
2024-03-01
34.0K
2.760
-0.020
(-0.7%)
2.750-2.760
2024-02-29
2.780
2.790
2.740
949
2024-02-29
94.9K
2.780
-0.110
(-3.8%)
2.740-2.790
2024-02-28
2.890
2.890
2.880
72
2024-02-28
7.2K
2.890
-0.010
(-0.3%)
2.880-2.890
2024-02-27
2.900
2.900
2.900
110
2024-02-27
11.0K
2.900
-0.020
(-0.7%)
2.900-2.900
2024-02-26
2.920
2.920
2.900
384
2024-02-26
38.4K
2.920
+0.020
(0.7%)
2.900-2.920
2024-02-23
2.900
2.900
2.890
90
2024-02-23
9.0K
2.900
+0.020
(0.7%)
2.890-2.900
2024-02-22
2.880
2.880
2.880
124
2024-02-22
12.4K
2.880
-
2.880-2.880
2024-02-21
2.880
2.890
2.880
318
2024-02-21
31.8K
2.880
-0.020
(-0.7%)
2.880-2.890
2024-02-20
2.900
2.910
2.900
829
2024-02-20
82.9K
2.900
+0.010
(0.3%)
2.900-2.910
2024-02-19
2.890
2.900
2.890
122
2024-02-19
12.2K
2.890
-0.010
(-0.3%)
2.890-2.900
2024-02-16
2.900
2.910
2.900
252
2024-02-16
25.2K
2.900
-0.010
(-0.3%)
2.900-2.910
2024-02-15
2.910
2.940
2.900
515
2024-02-15
51.5K
2.910
-0.030
(-1.0%)
2.900-2.940
2024-02-14
2.940
2.940
2.910
832
2024-02-14
83.2K
2.940
+0.040
(1.4%)
2.910-2.940
2024-02-13
2.900
2.900
2.900
111
2024-02-13
11.1K
2.900
+0.020
(0.7%)
2.900-2.900
2024-02-12
2.880
2.880
2.880
-
2024-02-12
-
2.880
-
2.880-2.880
2024-02-09
2.880
2.880
2.880
-
2024-02-09
-
2.880
-
2.880-2.880
2024-02-08
2.880
2.910
2.880
118
2024-02-08
11.8K
2.880
+0.010
(0.3%)
2.880-2.910
2024-02-07
2.870
2.880
2.870
53
2024-02-07
5.3K
2.870
-0.040
(-1.4%)
2.870-2.880
2024-02-06
2.910
2.910
2.910
100
2024-02-06
10.0K
2.910
-0.010
(-0.3%)
2.910-2.910
2024-02-05
2.920
2.920
2.910
20
2024-02-05
2.0K
2.920
+0.060
(2.1%)
2.910-2.920
2024-02-02
2.860
2.870
2.860
247
2024-02-02
24.7K
2.860
-0.050
(-1.7%)
2.860-2.870
2024-02-01
2.910
2.910
2.910
83
2024-02-01
8.3K
2.910
-
2.910-2.910
