最新更新:2025-04-25 17:56:31
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)
26.720
-0.480
(-1.77%)
26.720-27.100
181.6K
F&N
FRASER & NEAVE HOLDINGS BHD
类型: 主板
代码: 3689
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)
26.720
-0.480
-1.77
1,816
27.100
26.720
F&N
FRASER & NEAVE HOLDINGS BHD
类型：主板
代码：3689
| 股价 (令吉) | ：26.720 |
| 起/落 (令吉) | ：-0.480 |
| 起/落 (%) | ：-1.77 |
| 成交量（'00) | ：1,816 |
| 今日最高 (令吉) | ：27.100 |
| 今日最低 (令吉) | ：26.720 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-25
26.720
27.100
26.720
1816
2025-04-25
181.6K
26.720
-0.480
(-1.77%)
26.720-27.100
2025-04-24
27.200
27.340
26.100
2497
2025-04-24
249.7K
27.200
+1.100
(+4.22%)
26.100-27.340
2025-04-23
26.100
26.260
25.840
2026
2025-04-23
202.6K
26.100
+0.200
(+0.77%)
25.840-26.260
2025-04-22
25.900
25.900
25.520
269
2025-04-22
26.9K
25.900
-
25.520-25.900
2025-04-21
25.900
26.440
25.740
591
2025-04-21
59.1K
25.900
-0.840
(-3.14%)
25.740-26.440
2025-04-18
26.740
26.840
25.880
699
2025-04-18
69.9K
26.740
+1.120
(+4.37%)
25.880-26.840
2025-04-17
25.620
25.980
25.000
398
2025-04-17
39.8K
25.620
-0.180
(-0.70%)
25.000-25.980
2025-04-16
25.800
26.080
25.200
1243
2025-04-16
124.3K
25.800
-0.180
(-0.69%)
25.200-26.080
2025-04-15
25.980
26.060
24.980
1970
2025-04-15
197.0K
25.980
+1.100
(+4.42%)
24.980-26.060
2025-04-14
24.880
24.900
24.020
474
2025-04-14
47.4K
24.880
+0.860
(+3.58%)
24.020-24.900
2025-04-11
24.020
24.060
23.540
1809
2025-04-11
180.9K
24.020
+0.480
(+2.04%)
23.540-24.060
2025-04-10
23.540
23.840
23.300
169
2025-04-10
16.9K
23.540
+0.240
(+1.03%)
23.300-23.840
2025-04-09
23.300
23.480
22.880
1308
2025-04-09
130.8K
23.300
+0.100
(+0.43%)
22.880-23.480
2025-04-08
23.200
24.000
23.020
226
2025-04-08
22.6K
23.200
-0.100
(-0.43%)
23.020-24.000
2025-04-07
23.300
23.600
22.400
2307
2025-04-07
230.7K
23.300
-0.320
(-1.36%)
22.400-23.600
2025-04-04
23.620
23.800
23.500
295
2025-04-04
29.5K
23.620
-0.280
(-1.17%)
23.500-23.800
2025-04-03
23.900
24.380
23.820
230
2025-04-03
23.0K
23.900
-0.200
(-0.83%)
23.820-24.380
2025-04-02
24.100
24.400
23.820
273
2025-04-02
27.3K
24.100
-0.200
(-0.82%)
23.820-24.400
2025-04-01
24.300
24.400
23.860
824
2025-04-01
82.4K
24.300
+0.340
(+1.42%)
23.860-24.400
2025-03-31
24.300
24.400
23.860
824
2025-03-31
82.4K
24.300
+0.340
(+1.42%)
23.860-24.400
2025-03-28
24.300
24.400
23.860
824
2025-03-28
82.4K
24.300
+0.340
(+1.42%)
23.860-24.400
2025-03-27
23.960
24.300
23.600
2074
2025-03-27
207.4K
23.960
+0.440
(+1.87%)
23.600-24.300
2025-03-26
23.520
23.660
23.480
1723
2025-03-26
172.3K
23.520
+0.100
(+0.43%)
23.480-23.660
2025-03-25
23.420
23.480
23.200
818
2025-03-25
81.8K
23.420
-0.040
(-0.17%)
23.200-23.480
2025-03-24
23.460
23.580
23.180
716
2025-03-24
71.6K
23.460
-0.120
(-0.51%)
23.180-23.580
2025-03-21
23.580
24.060
23.200
5196
2025-03-21
519.6K
23.580
-0.420
(-1.75%)
23.200-24.060
2025-03-20
24.000
24.060
23.700
1418
2025-03-20
141.8K
24.000
-0.100
(-0.42%)
23.700-24.060
2025-03-19
24.100
24.400
23.600
1876
2025-03-19
187.6K
24.100
+0.060
(+0.25%)
23.600-24.400
2025-03-18
24.040
24.500
23.880
568
2025-03-18
56.8K
24.040
+0.220
(+0.92%)
23.880-24.500
2025-03-17
24.040
24.500
23.880
568
2025-03-17
56.8K
24.040
+0.220
(+0.92%)
23.880-24.500
2025-03-14
23.820
23.980
23.780
974
2025-03-14
97.4K
23.820
-0.060
(-0.25%)
23.780-23.980
2025-03-13
23.880
24.700
23.880
424
2025-03-13
42.4K
23.880
+0.160
(+0.68%)
23.880-24.700
2025-03-12
23.720
24.000
23.520
607
2025-03-12
60.7K
23.720
-0.080
(-0.34%)
23.520-24.000
2025-03-11
23.800
24.100
23.680
2704
2025-03-11
270.4K
23.800
-0.420
(-1.73%)
23.680-24.100
2025-03-10
24.220
24.600
24.160
909
2025-03-10
90.9K
24.220
-0.360
(-1.47%)
24.160-24.600
2025-03-07
24.580
25.100
24.560
1706
2025-03-07
170.6K
24.580
-0.420
(-1.68%)
24.560-25.100
2025-03-06
25.000
25.380
24.920
310
2025-03-06
31.0K
25.000
-0.360
(-1.42%)
24.920-25.380
2025-03-05
25.360
25.360
25.000
504
2025-03-05
50.4K
25.360
+0.320
(+1.28%)
25.000-25.360
2025-03-04
25.040
25.500
24.340
1564
2025-03-04
156.4K
25.040
-0.580
(-2.26%)
24.340-25.500
2025-03-03
25.620
25.820
25.020
586
2025-03-03
58.6K
25.620
+0.620
(+2.48%)
25.020-25.820
2025-02-28
25.000
26.140
25.000
1411
2025-02-28
141.1K
25.000
-1.140
(-4.36%)
25.000-26.140
2025-02-27
26.140
26.340
25.760
392
2025-02-27
39.2K
26.140
+0.260
(+1.01%)
25.760-26.340
2025-02-26
25.880
26.100
25.580
438
2025-02-26
43.8K
25.880
-
25.580-26.100
2025-02-25
25.880
26.500
25.700
390
2025-02-25
39.0K
25.880
-0.620
(-2.34%)
25.700-26.500
2025-02-24
26.500
26.560
26.440
835
2025-02-24
83.5K
26.500
+0.040
(+0.15%)
26.440-26.560
2025-02-21
26.460
26.580
26.240
545
2025-02-21
54.5K
26.460
+0.460
(+1.77%)
26.240-26.580
2025-02-20
26.000
26.540
25.520
535
2025-02-20
53.5K
26.000
-0.160
(-0.61%)
25.520-26.540
2025-02-19
26.160
26.600
26.160
333
2025-02-19
33.3K
26.160
-0.340
(-1.28%)
26.160-26.600
2025-02-18
26.500
26.680
26.380
338
2025-02-18
33.8K
26.500
-
26.380-26.680
2025-02-17
26.500
26.700
26.240
234
2025-02-17
23.4K
26.500
+0.280
(+1.07%)
26.240-26.700
2025-02-14
26.220
26.700
26.220
148
2025-02-14
14.8K
26.220
-0.480
(-1.80%)
26.220-26.700
2025-02-13
26.700
26.720
26.280
269
2025-02-13
26.9K
26.700
+0.200
(+0.76%)
26.280-26.720
2025-02-12
26.500
26.680
25.900
832
2025-02-12
83.2K
26.500
+0.500
(+1.92%)
25.900-26.680
2025-02-11
26.000
26.500
25.860
464
2025-02-11
46.4K
26.000
-0.200
(-0.76%)
25.860-26.500
2025-02-10
26.000
26.500
25.860
464
2025-02-10
46.4K
26.000
-0.200
(-0.76%)
25.860-26.500
2025-02-07
26.200
26.340
25.820
240
2025-02-07
24.0K
26.200
+0.340
(+1.32%)
25.820-26.340
2025-02-06
25.860
26.100
25.540
1390
2025-02-06
139.0K
25.860
-0.020
(-0.08%)
25.540-26.100
2025-02-05
25.880
26.300
25.620
437
2025-02-05
43.7K
25.880
+0.380
(+1.49%)
25.620-26.300
2025-02-04
25.500
25.620
25.280
605
2025-02-04
60.5K
25.500
+0.300
(+1.19%)
25.280-25.620
2025-02-03
25.200
25.440
25.180
517
2025-02-03
51.7K
25.200
-0.220
(-0.87%)
25.180-25.440
