最新更新:2025-05-21 17:56:30
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)
29.500
-
29.480-29.960
7.7K
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)
29.500
-
-
77
29.960
29.480
DLADY
DUTCH LADY MILK INDUSTRIES BERHAD
类型：主板
代码：3026
| 股价 (令吉) | ：29.500 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：77 |
| 今日最高 (令吉) | ：29.960 |
| 今日最低 (令吉) | ：29.480 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-21
29.500
29.960
29.480
77
2025-05-21
7.7K
29.500
-
29.480-29.960
2025-05-20
29.500
30.000
29.000
64
2025-05-20
6.4K
29.500
+0.400
(+1.38%)
29.000-30.000
2025-05-19
29.100
29.300
29.100
35
2025-05-19
3.5K
29.100
-0.200
(-0.68%)
29.100-29.300
2025-05-16
29.300
29.600
29.300
62
2025-05-16
6.2K
29.300
-0.100
(-0.34%)
29.300-29.600
2025-05-15
29.400
29.400
29.400
51
2025-05-15
5.1K
29.400
+0.100
(+0.34%)
29.400-29.400
2025-05-14
29.300
29.300
28.820
77
2025-05-14
7.7K
29.300
+0.300
(+1.03%)
28.820-29.300
2025-05-13
29.000
29.200
28.700
121
2025-05-13
12.1K
29.000
+0.360
(+1.26%)
28.700-29.200
2025-05-12
28.640
29.000
28.500
86
2025-05-12
8.6K
28.640
+0.140
(+0.49%)
28.500-29.000
2025-05-09
28.640
29.000
28.500
86
2025-05-09
8.6K
28.640
+0.140
(+0.49%)
28.500-29.000
2025-05-08
28.500
28.900
28.500
35
2025-05-08
3.5K
28.500
-0.400
(-1.38%)
28.500-28.900
2025-05-07
28.900
29.300
28.500
104
2025-05-07
10.4K
28.900
+0.700
(+2.48%)
28.500-29.300
2025-05-06
28.200
28.200
27.900
68
2025-05-06
6.8K
28.200
+0.360
(+1.29%)
27.900-28.200
2025-05-05
27.840
27.840
27.840
1
2025-05-05
100.0
27.840
+0.040
(+0.14%)
27.840-27.840
2025-05-02
27.800
28.200
27.600
340
2025-05-02
34.0K
27.800
-0.200
(-0.71%)
27.600-28.200
2025-05-01
28.000
28.000
27.600
115
2025-05-01
11.5K
28.000
-
27.600-28.000
2025-04-30
28.000
28.000
27.600
115
2025-04-30
11.5K
28.000
-
27.600-28.000
2025-04-29
28.000
28.080
27.800
35
2025-04-29
3.5K
28.000
-
27.800-28.080
2025-04-28
28.000
28.000
27.960
83
2025-04-28
8.3K
28.000
+0.480
(+1.74%)
27.960-28.000
2025-04-25
27.520
27.900
27.520
49
2025-04-25
4.9K
27.520
-
27.520-27.900
2025-04-24
27.520
27.880
27.520
43
2025-04-24
4.3K
27.520
+0.020
(+0.07%)
27.520-27.880
2025-04-23
27.500
27.540
27.220
225
2025-04-23
22.5K
27.500
+0.080
(+0.29%)
27.220-27.540
2025-04-22
27.420
27.500
27.300
52
2025-04-22
5.2K
27.420
-0.080
(-0.29%)
27.300-27.500
2025-04-21
27.500
28.000
27.200
75
2025-04-21
7.5K
27.500
-0.500
(-1.79%)
27.200-28.000
2025-04-18
28.000
28.000
27.600
73
2025-04-18
7.3K
28.000
+0.400
(+1.45%)
27.600-28.000
2025-04-17
27.600
28.000
27.500
50
2025-04-17
5.0K
27.600
+0.120
(+0.44%)
27.500-28.000
2025-04-16
27.480
27.500
27.140
12
2025-04-16
1.2K
27.480
+0.360
(+1.33%)
27.140-27.500
2025-04-15
27.120
27.800
27.100
183
2025-04-15
18.3K
27.120
-0.500
(-1.81%)
27.100-27.800
2025-04-14
27.620
28.580
27.620
204
2025-04-14
20.4K
27.620
-0.240
(-0.86%)
27.620-28.580
2025-04-11
27.860
28.400
27.740
167
2025-04-11
16.7K
27.860
-0.260
(-0.93%)
27.740-28.400
2025-04-10
28.120
28.540
28.120
79
2025-04-10
7.9K
28.120
-
28.120-28.540
2025-04-09
28.120
28.200
27.960
2467
2025-04-09
246.7K
28.120
-0.080
(-0.28%)
27.960-28.200
2025-04-08
28.200
29.000
28.200
97
2025-04-08
9.7K
28.200
-0.800
(-2.76%)
28.200-29.000
2025-04-07
29.000
29.200
27.640
5045
2025-04-07
504.5K
29.000
-0.700
(-2.36%)
27.640-29.200
2025-04-04
29.700
29.700
29.700
3
2025-04-04
300.0
29.700
-0.180
(-0.60%)
29.700-29.700
2025-04-03
29.880
29.880
28.900
273
2025-04-03
27.3K
29.880
+0.980
(+3.39%)
28.900-29.880
2025-04-02
28.900
28.900
28.600
48
2025-04-02
4.8K
28.900
+0.280
(+0.98%)
28.600-28.900
2025-04-01
28.620
28.960
28.600
37
2025-04-01
3.7K
28.620
+0.020
(+0.07%)
28.600-28.960
2025-03-31
28.620
28.960
28.600
37
2025-03-31
3.7K
28.620
+0.020
(+0.07%)
28.600-28.960
2025-03-28
28.620
28.960
28.600
37
2025-03-28
3.7K
28.620
+0.020
(+0.07%)
28.600-28.960
2025-03-27
28.600
29.000
28.600
133
2025-03-27
13.3K
28.600
-0.300
(-1.04%)
28.600-29.000
2025-03-26
28.900
29.000
28.580
43
2025-03-26
4.3K
28.900
+0.400
(+1.40%)
28.580-29.000
2025-03-25
28.500
28.880
28.500
481
2025-03-25
48.1K
28.500
-
28.500-28.880
2025-03-24
28.500
28.500
27.800
249
2025-03-24
24.9K
28.500
+0.320
(+1.14%)
27.800-28.500
2025-03-21
28.180
28.800
27.600
73
2025-03-21
7.3K
28.180
-0.320
(-1.12%)
27.600-28.800
2025-03-20
28.500
28.520
28.480
318
2025-03-20
31.8K
28.500
-
28.480-28.520
2025-03-19
28.500
28.600
28.500
229
2025-03-19
22.9K
28.500
-
28.500-28.600
2025-03-18
28.500
28.580
27.000
603
2025-03-18
60.3K
28.500
+1.500
(+5.56%)
27.000-28.580
2025-03-17
28.500
28.580
27.000
603
2025-03-17
60.3K
28.500
+1.500
(+5.56%)
27.000-28.580
2025-03-14
27.000
27.220
26.940
58
2025-03-14
5.8K
27.000
-0.160
(-0.59%)
26.940-27.220
2025-03-13
27.160
27.200
26.980
215
2025-03-13
21.5K
27.160
+0.460
(+1.72%)
26.980-27.200
2025-03-12
26.700
26.980
26.540
78
2025-03-12
7.8K
26.700
-0.300
(-1.11%)
26.540-26.980
2025-03-11
27.000
27.900
26.400
265
2025-03-11
26.5K
27.000
-1.000
(-3.57%)
26.400-27.900
2025-03-10
28.000
28.680
27.920
776
2025-03-10
77.6K
28.000
+0.120
(+0.43%)
27.920-28.680
2025-03-07
27.880
27.880
27.880
1
2025-03-07
100.0
27.880
-0.020
(-0.07%)
27.880-27.880
2025-03-06
27.900
28.300
27.900
49
2025-03-06
4.9K
27.900
-0.400
(-1.41%)
27.900-28.300
2025-03-05
28.300
28.300
28.000
113
2025-03-05
11.3K
28.300
+0.700
(+2.54%)
28.000-28.300
2025-03-04
27.600
28.480
27.480
420
2025-03-04
42.0K
27.600
-0.900
(-3.16%)
27.480-28.480
2025-03-03
28.500
28.860
28.500
93
2025-03-03
9.3K
28.500
-0.360
(-1.25%)
28.500-28.860
