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)
4.240
-0.080
(-1.9%)
4.230-4.360
735.7K
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)
4.240
-0.080
-1.9
7,357
4.360
4.230
HAPSENG
HAP SENG CONSOLIDATED BERHAD
类型：主板
代码：3034
| 股价 (令吉) | ：4.240 |
| 起/落 (令吉) | ：-0.080 |
| 起/落 (%) | ：-1.9 |
| 成交量（'00) | ：7,357 |
| 今日最高 (令吉) | ：4.360 |
| 今日最低 (令吉) | ：4.230 |
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
4.240
4.360
4.230
7357
2024-04-19
735.7K
4.240
-0.080
(-1.9%)
4.230-4.360
2024-04-18
4.320
4.380
4.310
2274
2024-04-18
227.4K
4.320
-0.050
(-1.1%)
4.310-4.380
2024-04-17
4.370
4.390
4.320
2065
2024-04-17
206.5K
4.370
+0.050
(1.2%)
4.320-4.390
2024-04-16
4.320
4.430
4.270
7344
2024-04-16
734.4K
4.320
-0.110
(-2.5%)
4.270-4.430
2024-04-15
4.430
4.490
4.420
2198
2024-04-15
219.8K
4.430
-0.060
(-1.3%)
4.420-4.490
2024-04-12
4.490
4.500
4.470
3023
2024-04-12
302.3K
4.490
-
4.470-4.500
2024-04-11
4.490
4.520
4.490
1434
2024-04-11
143.4K
4.490
-
4.490-4.520
2024-04-10
4.490
4.520
4.490
1434
2024-04-10
143.4K
4.490
-
4.490-4.520
2024-04-09
4.490
4.520
4.490
1434
2024-04-09
143.4K
4.490
-
4.490-4.520
2024-04-08
4.490
4.510
4.460
1995
2024-04-08
199.5K
4.490
+0.040
(0.9%)
4.460-4.510
2024-04-05
4.450
4.470
4.450
1056
2024-04-05
105.6K
4.450
+0.020
(0.5%)
4.450-4.470
2024-04-04
4.430
4.470
4.430
1780
2024-04-04
178.0K
4.430
-
4.430-4.470
2024-04-03
4.430
4.480
4.430
2693
2024-04-03
269.3K
4.430
-0.050
(-1.1%)
4.430-4.480
2024-04-02
4.480
4.500
4.460
1205
2024-04-02
120.5K
4.480
-
4.460-4.500
2024-04-01
4.480
4.490
4.460
737
2024-04-01
73.7K
4.480
+0.010
(0.2%)
4.460-4.490
2024-03-29
4.470
4.470
4.450
964
2024-03-29
96.4K
4.470
+0.010
(0.2%)
4.450-4.470
2024-03-28
4.460
4.500
4.460
895
2024-03-28
89.5K
4.460
-0.020
(-0.5%)
4.460-4.500
2024-03-27
4.460
4.500
4.460
895
2024-03-27
89.5K
4.460
-0.020
(-0.5%)
4.460-4.500
2024-03-26
4.480
4.550
4.480
1602
2024-03-26
160.2K
4.480
-
4.480-4.550
2024-03-25
4.480
4.520
4.470
2206
2024-03-25
220.6K
4.480
-0.020
(-0.4%)
4.470-4.520
2024-03-22
4.500
4.530
4.470
2188
2024-03-22
218.8K
4.500
+0.010
(0.2%)
4.470-4.530
2024-03-21
4.490
4.500
4.460
1632
2024-03-21
163.2K
4.490
+0.050
(1.1%)
4.460-4.500
2024-03-20
4.440
4.480
4.440
920
2024-03-20
92.0K
4.440
-0.030
(-0.7%)
4.440-4.480
2024-03-19
4.470
4.490
4.450
1654
2024-03-19
165.4K
4.470
-0.020
(-0.5%)
4.450-4.490
2024-03-18
4.490
4.500
4.470
1062
2024-03-18
106.2K
4.490
-0.020
(-0.4%)
4.470-4.500
2024-03-15
4.510
4.510
4.470
2339
2024-03-15
233.9K
4.510
+0.010
(0.2%)
4.470-4.510
2024-03-14
4.500
4.550
4.480
648
2024-03-14
64.8K
4.500
-0.050
(-1.1%)
4.480-4.550
2024-03-13
4.550
4.550
4.430
2315
2024-03-13
231.5K
4.550
+0.110
(2.5%)
4.430-4.550
2024-03-12
4.440
4.470
4.430
1530
2024-03-12
153.0K
4.440
-0.010
(-0.2%)
4.430-4.470
2024-03-11
4.450
4.490
4.420
2428
2024-03-11
242.8K
4.450
-0.020
(-0.5%)
4.420-4.490
2024-03-08
4.470
4.510
4.470
803
2024-03-08
80.3K
4.470
-0.020
(-0.5%)
4.470-4.510
2024-03-07
4.490
4.510
4.460
2451
2024-03-07
245.1K
4.490
+0.030
(0.7%)
4.460-4.510
2024-03-06
4.460
4.520
4.450
2165
2024-03-06
216.5K
4.460
+0.010
(0.2%)
4.450-4.520
2024-03-05
4.450
4.490
4.420
3929
2024-03-05
392.9K
4.450
-0.050
(-1.1%)
4.420-4.490
2024-03-04
4.500
4.530
4.430
4687
2024-03-04
468.7K
4.500
+0.030
(0.7%)
4.430-4.530
2024-03-01
4.470
4.490
4.410
9088
2024-03-01
908.8K
4.470
+0.050
(1.1%)
4.410-4.490
2024-02-29
4.420
4.620
4.420
73487
2024-02-29
7.3M
4.420
-0.200
(-4.3%)
4.420-4.620
2024-02-28
4.620
4.760
4.610
10815
2024-02-28
1.1M
4.620
-0.100
(-2.1%)
4.610-4.760
2024-02-27
4.720
4.790
4.720
4542
2024-02-27
454.2K
4.720
-
4.720-4.790
2024-02-26
4.720
4.810
4.720
5401
2024-02-26
540.1K
4.720
-0.040
(-0.8%)
4.720-4.810
2024-02-23
4.760
4.810
4.710
6522
2024-02-23
652.2K
4.760
-
4.710-4.810
2024-02-22
4.760
4.820
4.740
6024
2024-02-22
602.4K
4.760
-0.060
(-1.2%)
4.740-4.820
2024-02-21
4.820
4.860
4.750
6138
2024-02-21
613.8K
4.820
-0.040
(-0.8%)
4.750-4.860
2024-02-20
4.860
4.900
4.840
5291
2024-02-20
529.1K
4.860
-0.030
(-0.6%)
4.840-4.900
2024-02-19
4.890
4.890
4.770
5936
2024-02-19
593.6K
4.890
-0.020
(-0.4%)
4.770-4.890
2024-02-16
4.910
4.910
4.880
5577
2024-02-16
557.7K
4.910
+0.060
(1.2%)
4.880-4.910
2024-02-15
4.850
4.930
4.830
7785
2024-02-15
778.5K
4.850
-0.040
(-0.8%)
4.830-4.930
2024-02-14
4.890
4.930
4.770
20001
2024-02-14
2.0M
4.890
+0.080
(1.7%)
4.770-4.930
2024-02-13
4.810
4.820
4.610
20194
2024-02-13
2.0M
4.810
+0.210
(4.6%)
4.610-4.820
2024-02-12
4.600
4.630
4.590
1518
2024-02-12
151.8K
4.600
-0.010
(-0.2%)
4.590-4.630
2024-02-09
4.600
4.630
4.590
1518
2024-02-09
151.8K
4.600
-0.010
(-0.2%)
4.590-4.630
2024-02-08
4.610
4.660
4.600
993
2024-02-08
99.3K
4.610
-0.040
(-0.9%)
4.600-4.660
2024-02-07
4.650
4.650
4.590
1185
2024-02-07
118.5K
4.650
-
4.590-4.650
2024-02-06
4.650
4.650
4.570
2783
2024-02-06
278.3K
4.650
+0.050
(1.1%)
4.570-4.650
2024-02-05
4.600
4.650
4.580
2632
2024-02-05
263.2K
4.600
-0.030
(-0.7%)
4.580-4.650
2024-02-02
4.630
4.670
4.630
4125
2024-02-02
412.5K
4.630
-0.040
(-0.9%)
4.630-4.670
2024-02-01
4.670
4.690
4.610
3583
2024-02-01
358.3K
4.670
+0.020
(0.4%)
4.610-4.690
