最新更新:2024-04-19 12:20:49
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)
32.620
-0.600
(-1.8%)
32.040-33.380
280.4K
DLADY
DUTCH LADY MILK INDUSTRIES BERHAD
类型: 主板
代码: 3026
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)
32.620
-0.600
-1.8
2,804
33.380
32.040
DLADY
DUTCH LADY MILK INDUSTRIES BERHAD
类型：主板
代码：3026
| 股价 (令吉) | ：32.620 |
| 起/落 (令吉) | ：-0.600 |
| 起/落 (%) | ：-1.8 |
| 成交量（'00) | ：2,804 |
| 今日最高 (令吉) | ：33.380 |
| 今日最低 (令吉) | ：32.040 |
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
32.600
33.380
32.040
2802
2024-04-19
280.2K
32.600
-0.620
(-1.9%)
32.040-33.380
2024-04-18
33.220
33.480
32.320
801
2024-04-18
80.1K
33.220
+0.900
(2.8%)
32.320-33.480
2024-04-17
32.320
32.700
31.640
1681
2024-04-17
168.1K
32.320
+0.760
(2.4%)
31.640-32.700
2024-04-16
31.560
33.540
31.520
1043
2024-04-16
104.3K
31.560
-2.060
(-6.1%)
31.520-33.540
2024-04-15
33.620
33.920
33.100
311
2024-04-15
31.1K
33.620
-0.380
(-1.1%)
33.100-33.920
2024-04-12
34.000
34.000
33.120
614
2024-04-12
61.4K
34.000
-0.120
(-0.3%)
33.120-34.000
2024-04-11
34.120
34.840
34.080
649
2024-04-11
64.9K
34.120
-0.380
(-1.1%)
34.080-34.840
2024-04-10
34.120
34.840
34.080
649
2024-04-10
64.9K
34.120
-0.380
(-1.1%)
34.080-34.840
2024-04-09
34.120
34.840
34.080
649
2024-04-09
64.9K
34.120
-0.380
(-1.1%)
34.080-34.840
2024-04-08
34.500
35.000
33.400
2173
2024-04-08
217.3K
34.500
+1.140
(3.4%)
33.400-35.000
2024-04-05
33.360
33.400
33.200
370
2024-04-05
37.0K
33.360
+0.020
(0.1%)
33.200-33.400
2024-04-04
33.340
33.480
32.600
476
2024-04-04
47.6K
33.340
+0.700
(2.1%)
32.600-33.480
2024-04-03
32.640
33.600
31.500
788
2024-04-03
78.8K
32.640
-0.860
(-2.6%)
31.500-33.600
2024-04-02
33.500
33.900
32.500
1212
2024-04-02
121.2K
33.500
+1.000
(3.1%)
32.500-33.900
2024-04-01
32.500
33.000
30.100
1938
2024-04-01
193.8K
32.500
+1.860
(6.1%)
30.100-33.000
2024-03-29
30.640
31.100
27.960
827
2024-03-29
82.7K
30.640
+2.660
(9.5%)
27.960-31.100
2024-03-28
27.980
28.140
27.900
1372
2024-03-28
137.2K
27.980
-0.040
(-0.1%)
27.900-28.140
2024-03-27
27.980
28.140
27.900
1372
2024-03-27
137.2K
27.980
-0.040
(-0.1%)
27.900-28.140
2024-03-26
28.020
28.260
27.800
503
2024-03-26
50.3K
28.020
+0.440
(1.6%)
27.800-28.260
2024-03-25
27.580
28.500
26.980
11230
2024-03-25
1.1M
27.580
+0.600
(2.2%)
26.980-28.500
2024-03-22
26.980
27.000
26.800
359
2024-03-22
35.9K
26.980
+0.020
(0.1%)
26.800-27.000
2024-03-21
26.960
27.080
26.800
633
2024-03-21
63.3K
26.960
+0.100
(0.4%)
26.800-27.080
2024-03-20
26.860
27.000
26.540
894
2024-03-20
89.4K
26.860
-0.060
(-0.2%)
26.540-27.000
2024-03-19
26.920
27.420
25.600
848
2024-03-19
84.8K
26.920
+1.320
(5.2%)
25.600-27.420
2024-03-18
25.600
25.600
24.100
740
2024-03-18
74.0K
25.600
+1.600
(6.7%)
24.100-25.600
2024-03-15
24.000
24.020
24.000
4999
2024-03-15
499.9K
24.000
-
24.000-24.020
2024-03-14
24.000
24.000
23.960
6006
2024-03-14
600.6K
24.000
-
23.960-24.000
2024-03-13
24.000
24.000
23.960
2486
2024-03-13
248.6K
24.000
-
23.960-24.000
2024-03-12
24.000
24.000
23.920
1434
2024-03-12
143.4K
24.000
+0.100
(0.4%)
23.920-24.000
2024-03-11
23.900
24.000
23.900
2826
2024-03-11
282.6K
23.900
-0.100
(-0.4%)
23.900-24.000
2024-03-08
24.000
24.000
23.880
192
2024-03-08
19.2K
24.000
+0.120
(0.5%)
23.880-24.000
2024-03-07
23.880
24.000
23.880
762
2024-03-07
76.2K
23.880
-
23.880-24.000
2024-03-06
23.880
24.000
23.880
2315
2024-03-06
231.5K
23.880
-0.120
(-0.5%)
23.880-24.000
2024-03-05
24.000
24.200
23.980
3503
2024-03-05
350.3K
24.000
-
23.980-24.200
2024-03-04
24.000
24.000
23.940
1379
2024-03-04
137.9K
24.000
+0.060
(0.2%)
23.940-24.000
2024-03-01
23.940
23.980
23.880
473
2024-03-01
47.3K
23.940
-
23.880-23.980
2024-02-29
23.940
24.000
23.940
82
2024-02-29
8.2K
23.940
-0.040
(-0.2%)
23.940-24.000
2024-02-28
23.980
24.000
23.960
97
2024-02-28
9.7K
23.980
-0.020
(-0.1%)
23.960-24.000
2024-02-27
24.000
24.000
23.940
77
2024-02-27
7.7K
24.000
+0.100
(0.4%)
23.940-24.000
2024-02-26
23.900
24.000
23.900
87
2024-02-26
8.7K
23.900
-0.100
(-0.4%)
23.900-24.000
2024-02-23
24.000
24.100
23.960
2457
2024-02-23
245.7K
24.000
-
23.960-24.100
2024-02-22
24.000
24.100
23.840
2975
2024-02-22
297.5K
24.000
+0.140
(0.6%)
23.840-24.100
2024-02-21
23.860
24.000
23.820
585
2024-02-21
58.5K
23.860
+0.160
(0.7%)
23.820-24.000
2024-02-20
23.700
23.880
23.700
59
2024-02-20
5.9K
23.700
-0.100
(-0.4%)
23.700-23.880
2024-02-19
23.800
23.980
23.800
32
2024-02-19
3.2K
23.800
-
23.800-23.980
2024-02-16
23.800
23.980
23.800
42
2024-02-16
4.2K
23.800
-0.180
(-0.8%)
23.800-23.980
2024-02-15
23.980
23.980
23.800
30
2024-02-15
3.0K
23.980
+0.280
(1.2%)
23.800-23.980
2024-02-14
23.700
23.800
23.620
96
2024-02-14
9.6K
23.700
-0.300
(-1.2%)
23.620-23.800
2024-02-13
24.000
24.000
23.800
108
2024-02-13
10.8K
24.000
+0.220
(0.9%)
23.800-24.000
2024-02-12
23.780
23.800
23.700
32
2024-02-12
3.2K
23.780
-
23.700-23.800
2024-02-09
23.780
23.800
23.700
32
2024-02-09
3.2K
23.780
-
23.700-23.800
2024-02-08
23.780
23.940
23.700
128
2024-02-08
12.8K
23.780
-0.120
(-0.5%)
23.700-23.940
2024-02-07
23.900
23.940
23.880
66
2024-02-07
6.6K
23.900
-0.080
(-0.3%)
23.880-23.940
2024-02-06
23.980
23.980
23.900
77
2024-02-06
7.7K
23.980
-
23.900-23.980
2024-02-05
23.980
24.000
23.980
6
2024-02-05
600.0
23.980
-
23.980-24.000
2024-02-02
23.980
24.000
23.800
117
2024-02-02
11.7K
23.980
+0.180
(0.8%)
23.800-24.000
2024-02-01
23.800
24.000
23.800
156
2024-02-01
15.6K
23.800
-0.180
(-0.8%)
23.800-24.000
