最新更新:2023-06-09 10:23:33
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)
3.290
-
3.270-3.330
223.0K
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)
3.290
-
-
2,230
3.330
3.270
HAPSENG
HAP SENG CONSOLIDATED BERHAD
类型：主板
代码：3034
| 股价 (令吉) | ：3.290 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：2,230 |
| 今日最高 (令吉) | ：3.330 |
| 今日最低 (令吉) | ：3.270 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-06-09
3.290
3.330
3.270
2230
2023-06-09
223.0K
3.290
-
3.270-3.330
2023-06-08
3.290
3.390
3.280
25678
2023-06-08
2.6M
3.290
-0.060
(-1.8%)
3.280-3.390
2023-06-07
3.450
3.490
3.390
43100
2023-06-07
4.3M
3.450
+0.060
(1.8%)
3.390-3.490
2023-06-06
3.390
3.550
3.390
69251
2023-06-06
6.9M
3.390
-0.090
(-2.6%)
3.390-3.550
2023-06-05
3.480
3.540
3.390
78645
2023-06-05
7.9M
3.480
+0.100
(3.0%)
3.390-3.540
2023-06-02
3.480
3.540
3.390
78645
2023-06-02
7.9M
3.480
+0.100
(3.0%)
3.390-3.540
2023-06-01
3.380
3.680
3.350
156950
2023-06-01
15.7M
3.380
-0.240
(-6.6%)
3.350-3.680
2023-05-31
3.620
4.090
3.620
625335
2023-05-31
62.5M
3.620
-0.440
(-10.8%)
3.620-4.090
2023-05-30
4.060
4.110
4.030
29704
2023-05-30
3.0M
4.060
-
4.030-4.110
2023-05-29
4.060
4.170
4.040
21160
2023-05-29
2.1M
4.060
-0.060
(-1.5%)
4.040-4.170
2023-05-26
4.120
4.270
4.010
47462
2023-05-26
4.7M
4.120
-0.110
(-2.6%)
4.010-4.270
2023-05-25
4.230
4.280
4.230
10476
2023-05-25
1.0M
4.230
-0.010
(-0.2%)
4.230-4.280
2023-05-24
4.240
4.330
4.220
9719
2023-05-24
971.9K
4.240
-0.060
(-1.4%)
4.220-4.330
2023-05-23
4.300
4.390
4.240
16336
2023-05-23
1.6M
4.300
+0.060
(1.4%)
4.240-4.390
2023-05-22
4.240
4.300
4.230
12730
2023-05-22
1.3M
4.240
-0.060
(-1.4%)
4.230-4.300
2023-05-19
4.300
4.360
4.260
19368
2023-05-19
1.9M
4.300
-
4.260-4.360
2023-05-18
4.300
4.450
4.190
26631
2023-05-18
2.7M
4.300
-0.130
(-2.9%)
4.190-4.450
2023-05-17
4.430
4.570
4.420
18085
2023-05-17
1.8M
4.430
-0.110
(-2.4%)
4.420-4.570
2023-05-16
4.540
4.610
4.500
9674
2023-05-16
967.4K
4.540
+0.010
(0.2%)
4.500-4.610
2023-05-15
4.530
4.830
4.530
32213
2023-05-15
3.2M
4.530
-0.210
(-4.4%)
4.530-4.830
2023-05-12
4.740
4.800
4.530
30605
2023-05-12
3.1M
4.740
-0.010
(-0.2%)
4.530-4.800
2023-05-11
4.750
4.890
4.750
5606
2023-05-11
560.6K
4.750
-0.070
(-1.4%)
4.750-4.890
2023-05-10
4.820
4.820
4.770
3724
2023-05-10
372.4K
4.820
+0.010
(0.2%)
4.770-4.820
2023-05-09
4.810
4.840
4.800
2596
2023-05-09
259.6K
4.810
-
4.800-4.840
2023-05-08
4.810
4.870
4.800
2022
2023-05-08
202.2K
4.810
+0.010
(0.2%)
4.800-4.870
2023-05-05
4.800
4.930
4.800
5307
2023-05-05
530.7K
4.800
-0.110
(-2.2%)
4.800-4.930
2023-05-04
4.910
4.930
4.860
4933
2023-05-04
493.3K
4.910
-0.040
(-0.8%)
4.860-4.930
2023-05-03
4.910
4.930
4.860
4933
2023-05-03
493.3K
4.910
-0.040
(-0.8%)
4.860-4.930
2023-05-02
4.950
4.950
4.900
3909
2023-05-02
390.9K
4.950
+0.010
(0.2%)
4.900-4.950
2023-05-01
4.940
4.950
4.870
9438
2023-05-01
943.8K
4.940
+0.090
(1.9%)
4.870-4.950
2023-04-28
4.940
4.950
4.870
9438
2023-04-28
943.8K
4.940
+0.090
(1.9%)
4.870-4.950
2023-04-27
4.850
4.950
4.820
2364
2023-04-27
236.4K
4.850
-0.090
(-1.8%)
4.820-4.950
2023-04-26
4.940
4.950
4.790
14095
2023-04-26
1.4M
4.940
+0.110
(2.3%)
4.790-4.950
2023-04-25
4.830
4.830
4.670
10333
2023-04-25
1.0M
4.830
+0.160
(3.4%)
4.670-4.830
2023-04-24
4.670
4.740
4.660
11165
2023-04-24
1.1M
4.670
-0.050
(-1.1%)
4.660-4.740
2023-04-21
4.670
4.740
4.660
11165
2023-04-21
1.1M
4.670
-0.050
(-1.1%)
4.660-4.740
2023-04-20
4.670
4.740
4.660
11165
2023-04-20
1.1M
4.670
-0.050
(-1.1%)
4.660-4.740
2023-04-19
4.720
4.860
4.700
17312
2023-04-19
1.7M
4.720
-0.140
(-2.9%)
4.700-4.860
2023-04-18
4.860
4.910
4.840
8117
2023-04-18
811.7K
4.860
+0.020
(0.4%)
4.840-4.910
2023-04-17
4.840
5.090
4.830
28472
2023-04-17
2.8M
4.840
-0.210
(-4.2%)
4.830-5.090
2023-04-14
5.050
5.070
5.020
6222
2023-04-14
622.2K
5.050
+0.030
(0.6%)
5.020-5.070
2023-04-13
5.020
5.060
5.010
5870
2023-04-13
587.0K
5.020
-
5.010-5.060
2023-04-12
5.020
5.090
5.010
9105
2023-04-12
910.5K
5.020
-
5.010-5.090
2023-04-11
5.020
5.060
5.010
14962
2023-04-11
1.5M
5.020
-0.040
(-0.8%)
5.010-5.060
2023-04-10
5.060
5.090
5.050
5405
2023-04-10
540.5K
5.060
-
5.050-5.090
2023-04-07
5.060
5.130
5.050
3275
2023-04-07
327.5K
5.060
-0.010
(-0.2%)
5.050-5.130
2023-04-06
5.070
5.120
5.050
3177
2023-04-06
317.7K
5.070
-
5.050-5.120
2023-04-05
5.070
5.120
5.060
5858
2023-04-05
585.8K
5.070
-0.020
(-0.4%)
5.060-5.120
2023-04-04
5.090
5.230
5.070
10580
2023-04-04
1.1M
5.090
-0.140
(-2.7%)
5.070-5.230
2023-04-03
5.230
5.240
5.150
3737
2023-04-03
373.7K
5.230
+0.130
(2.5%)
5.150-5.240