最新更新:2025-04-30 17:56:39
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)
5.310
-
5.310-5.310
31.5K
KSENG
KECK SENG
类型: 主板
代码: 3476
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)
5.310
-
-
315
5.310
5.310
KSENG
KECK SENG
类型：主板
代码：3476
| 股价 (令吉) | ：5.310 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：315 |
| 今日最高 (令吉) | ：5.310 |
| 今日最低 (令吉) | ：5.310 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-30
5.310
5.310
5.310
315
2025-04-30
31.5K
5.310
-
5.310-5.310
2025-04-29
5.310
5.310
5.290
113
2025-04-29
11.3K
5.310
+0.010
(+0.19%)
5.290-5.310
2025-04-28
5.300
5.300
5.230
211
2025-04-28
21.1K
5.300
-0.010
(-0.19%)
5.230-5.300
2025-04-25
5.310
5.310
5.240
153
2025-04-25
15.3K
5.310
+0.030
(+0.57%)
5.240-5.310
2025-04-24
5.280
5.280
5.250
182
2025-04-24
18.2K
5.280
-0.040
(-0.75%)
5.250-5.280
2025-04-23
5.320
5.320
5.310
18
2025-04-23
1.8K
5.320
+0.010
(+0.19%)
5.310-5.320
2025-04-22
5.310
5.340
5.230
65
2025-04-22
6.5K
5.310
+0.080
(+1.53%)
5.230-5.340
2025-04-21
5.230
5.300
5.230
250
2025-04-21
25.0K
5.230
-0.110
(-2.06%)
5.230-5.300
2025-04-18
5.340
5.340
5.190
458
2025-04-18
45.8K
5.340
+0.140
(+2.69%)
5.190-5.340
2025-04-17
5.200
5.230
5.160
299
2025-04-17
29.9K
5.200
-0.010
(-0.19%)
5.160-5.230
2025-04-16
5.210
5.320
5.210
79
2025-04-16
7.9K
5.210
-0.050
(-0.95%)
5.210-5.320
2025-04-15
5.260
5.310
5.240
350
2025-04-15
35.0K
5.260
-
5.240-5.310
2025-04-14
5.260
5.330
5.220
323
2025-04-14
32.3K
5.260
+0.070
(+1.35%)
5.220-5.330
2025-04-11
5.190
5.260
5.120
503
2025-04-11
50.3K
5.190
-0.070
(-1.33%)
5.120-5.260
2025-04-10
5.260
5.440
5.210
527
2025-04-10
52.7K
5.260
+0.040
(+0.77%)
5.210-5.440
2025-04-09
5.220
5.400
5.100
547
2025-04-09
54.7K
5.220
-0.180
(-3.33%)
5.100-5.400
2025-04-08
5.400
5.540
5.360
282
2025-04-08
28.2K
5.400
-
5.360-5.540
2025-04-07
5.400
5.580
5.290
791
2025-04-07
79.1K
5.400
-0.220
(-3.92%)
5.290-5.580
2025-04-04
5.620
5.630
5.580
115
2025-04-04
11.5K
5.620
-0.020
(-0.36%)
5.580-5.630
2025-04-03
5.640
5.650
5.590
141
2025-04-03
14.1K
5.640
-
5.590-5.650
2025-04-02
5.640
5.640
5.560
460
2025-04-02
46.0K
5.640
-0.020
(-0.35%)
5.560-5.640
2025-04-01
5.660
5.660
5.580
346
2025-04-01
34.6K
5.660
-0.040
(-0.70%)
5.580-5.660
2025-03-31
5.660
5.660
5.580
346
2025-03-31
34.6K
5.660
-0.040
(-0.70%)
5.580-5.660
2025-03-28
5.660
5.660
5.580
346
2025-03-28
34.6K
5.660
-0.040
(-0.70%)
5.580-5.660
2025-03-27
5.700
5.700
5.620
218
2025-03-27
21.8K
5.700
+0.030
(+0.53%)
5.620-5.700
2025-03-26
5.670
5.710
5.670
207
2025-03-26
20.7K
5.670
-0.020
(-0.35%)
5.670-5.710
2025-03-25
5.690
5.710
5.660
274
2025-03-25
27.4K
5.690
-0.030
(-0.52%)
5.660-5.710
2025-03-24
5.720
5.770
5.680
101
2025-03-24
10.1K
5.720
-0.020
(-0.35%)
5.680-5.770
2025-03-21
5.740
5.790
5.670
180
2025-03-21
18.0K
5.740
-0.050
(-0.86%)
5.670-5.790
2025-03-20
5.790
5.790
5.620
95
2025-03-20
9.5K
5.790
-
5.620-5.790
2025-03-19
5.790
5.790
5.600
483
2025-03-19
48.3K
5.790
+0.050
(+0.87%)
5.600-5.790
2025-03-18
5.740
5.790
5.670
281
2025-03-18
28.1K
5.740
-0.050
(-0.86%)
5.670-5.790
2025-03-17
5.740
5.790
5.670
281
2025-03-17
28.1K
5.740
-0.050
(-0.86%)
5.670-5.790
2025-03-14
5.790
5.790
5.600
92
2025-03-14
9.2K
5.790
+0.090
(+1.58%)
5.600-5.790
2025-03-13
5.700
5.700
5.570
170
2025-03-13
17.0K
5.700
+0.120
(+2.15%)
5.570-5.700
2025-03-12
5.580
5.580
5.470
354
2025-03-12
35.4K
5.580
-
5.470-5.580
2025-03-11
5.580
5.650
5.490
1337
2025-03-11
133.7K
5.580
-0.100
(-1.76%)
5.490-5.650
2025-03-10
5.680
5.780
5.650
271
2025-03-10
27.1K
5.680
-0.050
(-0.87%)
5.650-5.780
2025-03-07
5.730
5.750
5.670
386
2025-03-07
38.6K
5.730
+0.030
(+0.53%)
5.670-5.750
2025-03-06
5.700
5.830
5.660
97
2025-03-06
9.7K
5.700
-
5.660-5.830
2025-03-05
5.700
5.800
5.690
208
2025-03-05
20.8K
5.700
+0.010
(+0.18%)
5.690-5.800
2025-03-04
5.690
5.730
5.660
171
2025-03-04
17.1K
5.690
-0.080
(-1.39%)
5.660-5.730
2025-03-03
5.770
5.800
5.710
320
2025-03-03
32.0K
5.770
-0.040
(-0.69%)
5.710-5.800
2025-02-28
5.810
5.810
5.730
116
2025-02-28
11.6K
5.810
-0.020
(-0.34%)
5.730-5.810
2025-02-27
5.830
5.860
5.790
317
2025-02-27
31.7K
5.830
-0.010
(-0.17%)
5.790-5.860
2025-02-26
5.840
5.840
5.790
429
2025-02-26
42.9K
5.840
-0.010
(-0.17%)
5.790-5.840
2025-02-25
5.850
5.850
5.780
694
2025-02-25
69.4K
5.850
-
5.780-5.850
2025-02-24
5.850
5.850
5.800
94
2025-02-24
9.4K
5.850
-0.030
(-0.51%)
5.800-5.850
2025-02-21
5.880
5.880
5.840
68
2025-02-21
6.8K
5.880
-
5.840-5.880
2025-02-20
5.880
5.880
5.780
498
2025-02-20
49.8K
5.880
+0.050
(+0.86%)
5.780-5.880
2025-02-19
5.830
5.880
5.800
258
2025-02-19
25.8K
5.830
-0.060
(-1.02%)
5.800-5.880
2025-02-18
5.890
5.890
5.810
243
2025-02-18
24.3K
5.890
+0.050
(+0.86%)
5.810-5.890
2025-02-17
5.840
5.860
5.820
397
2025-02-17
39.7K
5.840
-0.050
(-0.85%)
5.820-5.860
2025-02-14
5.890
5.990
5.860
740
2025-02-14
74.0K
5.890
-0.050
(-0.84%)
5.860-5.990
2025-02-13
5.940
5.940
5.860
56
2025-02-13
5.6K
5.940
+0.010
(+0.17%)
5.860-5.940
2025-02-12
5.930
5.980
5.840
279
2025-02-12
27.9K
5.930
-0.050
(-0.84%)
5.840-5.980
2025-02-11
5.980
6.000
5.900
105
2025-02-11
10.5K
5.980
-0.010
(-0.17%)
5.900-6.000
2025-02-10
5.980
6.000
5.900
105
2025-02-10
10.5K
5.980
-0.010
(-0.17%)
5.900-6.000
2025-02-07
5.990
6.010
5.970
424
2025-02-07
42.4K
5.990
-
5.970-6.010
2025-02-06
5.990
5.990
5.890
670
2025-02-06
67.0K
5.990
+0.090
(+1.53%)
5.890-5.990
2025-02-05
5.900
5.900
5.760
2022
2025-02-05
202.2K
5.900
+0.110
(+1.90%)
5.760-5.900
2025-02-04
5.790
5.790
5.750
117
2025-02-04
11.7K
5.790
-0.010
(-0.17%)
5.750-5.790
2025-02-03
5.800
5.800
5.700
304
2025-02-03
30.4K
5.800
-
5.700-5.800
