最新更新:2025-06-13 17:56:25
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)
2.560
-0.050
(-1.92%)
2.550-2.610
688.6K
HAPSENG
HAP SENG CONSOLIDATED BERHAD
类型: 主板
代码: 3034
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)
2.560
-0.050
-1.92
6,886
2.610
2.550
HAPSENG
HAP SENG CONSOLIDATED BERHAD
类型：主板
代码：3034
| 股价 (令吉) | ：2.560 |
| 起/落 (令吉) | ：-0.050 |
| 起/落 (%) | ：-1.92 |
| 成交量（'00) | ：6,886 |
| 今日最高 (令吉) | ：2.610 |
| 今日最低 (令吉) | ：2.550 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-13
2.560
2.610
2.550
6886
2025-06-13
688.6K
2.560
-0.050
(-1.92%)
2.550-2.610
2025-06-12
2.610
2.720
2.610
8522
2025-06-12
852.2K
2.610
-0.090
(-3.33%)
2.610-2.720
2025-06-11
2.700
2.710
2.650
6906
2025-06-11
690.6K
2.700
-0.070
(-2.53%)
2.650-2.710
2025-06-10
2.770
2.810
2.750
9199
2025-06-10
919.9K
2.770
-0.040
(-1.42%)
2.750-2.810
2025-06-09
2.810
2.810
2.740
4678
2025-06-09
467.8K
2.810
+0.070
(+2.56%)
2.740-2.810
2025-06-06
2.740
2.780
2.720
5229
2025-06-06
522.9K
2.740
-0.040
(-1.44%)
2.720-2.780
2025-06-05
2.780
2.820
2.710
3971
2025-06-05
397.1K
2.780
-
2.710-2.820
2025-06-04
2.780
2.790
2.720
2712
2025-06-04
271.2K
2.780
+0.040
(+1.46%)
2.720-2.790
2025-06-03
2.740
2.770
2.700
6868
2025-06-03
686.8K
2.740
-0.030
(-1.08%)
2.700-2.770
2025-06-02
2.770
2.780
2.730
5029
2025-06-02
502.9K
2.770
+0.010
(+0.36%)
2.730-2.780
2025-05-30
2.770
2.780
2.730
5029
2025-05-30
502.9K
2.770
+0.010
(+0.36%)
2.730-2.780
2025-05-29
2.760
2.770
2.690
5789
2025-05-29
578.9K
2.760
+0.040
(+1.47%)
2.690-2.770
2025-05-28
2.720
2.800
2.700
11490
2025-05-28
1.1M
2.720
-0.090
(-3.20%)
2.700-2.800
2025-05-27
2.810
2.860
2.800
7016
2025-05-27
701.6K
2.810
-0.010
(-0.36%)
2.800-2.860
2025-05-26
2.820
2.840
2.790
5003
2025-05-26
500.3K
2.820
+0.030
(+1.08%)
2.790-2.840
2025-05-23
2.790
2.810
2.770
3146
2025-05-23
314.6K
2.790
+0.010
(+0.36%)
2.770-2.810
2025-05-22
2.780
2.810
2.750
8186
2025-05-22
818.6K
2.780
-0.050
(-1.77%)
2.750-2.810
2025-05-21
2.840
2.870
2.780
14116
2025-05-21
1.4M
2.840
+0.060
(+2.16%)
2.780-2.870
2025-05-20
2.780
2.800
2.730
4131
2025-05-20
413.1K
2.780
+0.040
(+1.46%)
2.730-2.800
2025-05-19
2.740
2.780
2.730
6458
2025-05-19
645.8K
2.740
-0.030
(-1.08%)
2.730-2.780
2025-05-16
2.770
2.780
2.710
7782
2025-05-16
778.2K
2.770
+0.070
(+2.59%)
2.710-2.780
2025-05-15
2.700
2.740
2.690
9179
2025-05-15
917.9K
2.700
-0.010
(-0.37%)
2.690-2.740
2025-05-14
2.710
2.730
2.680
14495
2025-05-14
1.4M
2.710
+0.020
(+0.74%)
2.680-2.730
2025-05-13
2.690
2.780
2.670
22202
2025-05-13
2.2M
2.690
-0.030
(-1.10%)
2.670-2.780
2025-05-12
2.720
2.750
2.680
1842
2025-05-12
184.2K
2.720
+0.020
(+0.74%)
2.680-2.750
2025-05-09
2.720
2.750
2.680
1842
2025-05-09
184.2K
2.720
+0.020
(+0.74%)
2.680-2.750
2025-05-08
2.700
2.700
2.670
2133
2025-05-08
213.3K
2.700
+0.010
(+0.37%)
2.670-2.700
2025-05-07
2.690
2.720
2.650
7040
2025-05-07
704.0K
2.690
+0.040
(+1.51%)
2.650-2.720
2025-05-06
2.650
2.690
2.640
4517
2025-05-06
451.7K
2.650
-0.020
(-0.75%)
2.640-2.690
2025-05-05
2.670
2.790
2.650
9194
2025-05-05
919.4K
2.670
-0.100
(-3.61%)
2.650-2.790
2025-05-02
2.770
2.770
2.730
10325
2025-05-02
1.0M
2.770
+0.010
(+0.36%)
2.730-2.770
2025-05-01
2.760
2.800
2.660
16911
2025-05-01
1.7M
2.760
+0.080
(+2.99%)
2.660-2.800
2025-04-30
2.760
2.800
2.660
16911
2025-04-30
1.7M
2.760
+0.080
(+2.99%)
2.660-2.800
2025-04-29
2.680
2.710
2.670
6308
2025-04-29
630.8K
2.680
-0.010
(-0.37%)
2.670-2.710
2025-04-28
2.690
2.720
2.670
7503
2025-04-28
750.3K
2.690
-0.020
(-0.74%)
2.670-2.720
2025-04-25
2.710
2.720
2.630
11190
2025-04-25
1.1M
2.710
+0.100
(+3.83%)
2.630-2.720
2025-04-24
2.610
2.640
2.590
10377
2025-04-24
1.0M
2.610
+0.020
(+0.77%)
2.590-2.640
2025-04-23
2.590
2.610
2.570
2469
2025-04-23
246.9K
2.590
+0.020
(+0.78%)
2.570-2.610
2025-04-22
2.570
2.580
2.540
2331
2025-04-22
233.1K
2.570
-0.010
(-0.39%)
2.540-2.580
2025-04-21
2.580
2.630
2.570
2622
2025-04-21
262.2K
2.580
-0.010
(-0.39%)
2.570-2.630
2025-04-18
2.590
2.600
2.580
3364
2025-04-18
336.4K
2.590
-
2.580-2.600
2025-04-17
2.590
2.620
2.540
1885
2025-04-17
188.5K
2.590
+0.040
(+1.57%)
2.540-2.620
2025-04-16
2.550
2.600
2.550
3468
2025-04-16
346.8K
2.550
-0.050
(-1.92%)
2.550-2.600
2025-04-15
2.600
2.640
2.570
4621
2025-04-15
462.1K
2.600
-0.030
(-1.14%)
2.570-2.640
2025-04-14
2.630
2.670
2.590
7424
2025-04-14
742.4K
2.630
+0.050
(+1.94%)
2.590-2.670
2025-04-11
2.580
2.620
2.490
9304
2025-04-11
930.4K
2.580
+0.040
(+1.58%)
2.490-2.620
2025-04-10
2.540
2.620
2.510
14740
2025-04-10
1.5M
2.540
+0.100
(+4.10%)
2.510-2.620
2025-04-09
2.440
2.500
2.410
12671
2025-04-09
1.3M
2.440
-0.070
(-2.79%)
2.410-2.500
2025-04-08
2.510
2.530
2.450
12770
2025-04-08
1.3M
2.510
+0.080
(+3.29%)
2.450-2.530
2025-04-07
2.430
2.550
2.400
28393
2025-04-07
2.8M
2.430
-0.190
(-7.25%)
2.400-2.550
2025-04-04
2.620
2.670
2.600
8895
2025-04-04
889.5K
2.620
-0.030
(-1.13%)
2.600-2.670
2025-04-03
2.650
2.770
2.620
28388
2025-04-03
2.8M
2.650
-0.090
(-3.29%)
2.620-2.770
2025-04-02
2.740
2.860
2.670
33813
2025-04-02
3.4M
2.740
-0.120
(-4.20%)
2.670-2.860
2025-04-01
2.860
2.910
2.850
5437
2025-04-01
543.7K
2.860
-0.010
(-0.35%)
2.850-2.910
