最新更新:2024-12-02 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)
7.290
+0.040
(0.6%)
7.260-7.350
3.0M
MISC
MISC BERHAD
类型: 主板
代码: 3816
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)
7.290
+0.040
0.6
29,872
7.350
7.260
MISC
MISC BERHAD
类型：主板
代码：3816
| 股价 (令吉) | ：7.290 |
| 起/落 (令吉) | ：+0.040 |
| 起/落 (%) | ：0.6 |
| 成交量（'00) | ：29,872 |
| 今日最高 (令吉) | ：7.350 |
| 今日最低 (令吉) | ：7.260 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-12-02
7.290
7.350
7.260
29872
2024-12-02
3.0M
7.290
+0.040
(0.6%)
7.260-7.350
2024-11-29
7.250
7.500
7.230
12336
2024-11-29
1.2M
7.250
-0.150
(-2.0%)
7.230-7.500
2024-11-28
7.400
7.440
7.380
10141
2024-11-28
1.0M
7.400
-
7.380-7.440
2024-11-27
7.400
7.520
7.300
11650
2024-11-27
1.2M
7.400
-0.160
(-2.1%)
7.300-7.520
2024-11-26
7.560
7.650
7.530
21540
2024-11-26
2.2M
7.560
-
7.530-7.650
2024-11-25
7.560
7.630
7.530
56668
2024-11-25
5.7M
7.560
-0.010
(-0.1%)
7.530-7.630
2024-11-22
7.570
7.590
7.540
20914
2024-11-22
2.1M
7.570
+0.020
(0.3%)
7.540-7.590
2024-11-21
7.550
7.590
7.480
20140
2024-11-21
2.0M
7.550
+0.010
(0.1%)
7.480-7.590
2024-11-20
7.540
7.610
7.540
70149
2024-11-20
7.0M
7.540
-0.060
(-0.8%)
7.540-7.610
2024-11-19
7.600
7.620
7.480
23400
2024-11-19
2.3M
7.600
+0.050
(0.7%)
7.480-7.620
2024-11-18
7.550
7.650
7.500
21858
2024-11-18
2.2M
7.550
-0.050
(-0.7%)
7.500-7.650
2024-11-15
7.600
7.960
7.550
54843
2024-11-15
5.5M
7.600
-0.350
(-4.4%)
7.550-7.960
2024-11-14
7.950
7.960
7.930
33530
2024-11-14
3.4M
7.950
-0.010
(-0.1%)
7.930-7.960
2024-11-13
7.960
8.000
7.910
44234
2024-11-13
4.4M
7.960
+0.040
(0.5%)
7.910-8.000
2024-11-12
7.920
8.010
7.860
31506
2024-11-12
3.2M
7.920
-
7.860-8.010
2024-11-11
7.920
7.950
7.850
13542
2024-11-11
1.4M
7.920
+0.040
(0.5%)
7.850-7.950
2024-11-08
7.880
8.030
7.800
13751
2024-11-08
1.4M
7.880
-0.070
(-0.9%)
7.800-8.030
2024-11-07
7.950
8.040
7.720
48531
2024-11-07
4.9M
7.950
+0.150
(1.9%)
7.720-8.040
2024-11-06
7.800
7.830
7.660
16057
2024-11-06
1.6M
7.800
+0.140
(1.8%)
7.660-7.830
2024-11-05
7.660
7.690
7.590
40969
2024-11-05
4.1M
7.660
-0.010
(-0.1%)
7.590-7.690
2024-11-04
7.670
7.680
7.570
51375
2024-11-04
5.1M
7.670
+0.120
(1.6%)
7.570-7.680
2024-11-01
7.550
7.590
7.520
12062
2024-11-01
1.2M
7.550
+0.030
(0.4%)
7.520-7.590
2024-10-31
7.520
7.590
7.470
29992
2024-10-31
3.0M
7.520
-0.010
(-0.1%)
7.470-7.590
2024-10-30
7.520
7.590
7.470
29992
2024-10-30
3.0M
7.520
-0.010
(-0.1%)
7.470-7.590
2024-10-29
7.530
7.600
7.500
9964
2024-10-29
996.4K
7.530
+0.020
(0.3%)
7.500-7.600
2024-10-28
7.510
7.580
7.490
7254
2024-10-28
725.4K
7.510
+0.050
(0.7%)
7.490-7.580
2024-10-25
7.460
7.590
7.450
20355
2024-10-25
2.0M
7.460
-0.130
(-1.7%)
7.450-7.590
2024-10-24
7.590
7.700
7.590
21681
2024-10-24
2.2M
7.590
-0.110
(-1.4%)
7.590-7.700
2024-10-23
7.700
7.740
7.680
31243
2024-10-23
3.1M
7.700
+0.020
(0.3%)
7.680-7.740
2024-10-22
7.680
7.710
7.660
17701
2024-10-22
1.8M
7.680
-0.020
(-0.3%)
7.660-7.710
2024-10-21
7.700
7.730
7.660
23368
2024-10-21
2.3M
7.700
+0.040
(0.5%)
7.660-7.730
2024-10-18
7.660
7.680
7.620
16048
2024-10-18
1.6M
7.660
+0.060
(0.8%)
7.620-7.680
2024-10-17
7.600
7.640
7.580
19385
2024-10-17
1.9M
7.600
-0.040
(-0.5%)
7.580-7.640
2024-10-16
7.640
7.670
7.580
15867
2024-10-16
1.6M
7.640
+0.010
(0.1%)
7.580-7.670
2024-10-15
7.630
7.770
7.590
21740
2024-10-15
2.2M
7.630
-0.140
(-1.8%)
7.590-7.770
2024-10-14
7.770
7.830
7.750
23058
2024-10-14
2.3M
7.770
-0.040
(-0.5%)
7.750-7.830
2024-10-11
7.810
7.840
7.720
10684
2024-10-11
1.1M
7.810
+0.010
(0.1%)
7.720-7.840
2024-10-10
7.800
7.850
7.730
36250
2024-10-10
3.6M
7.800
+0.090
(1.2%)
7.730-7.850
2024-10-09
7.710
7.710
7.590
58105
2024-10-09
5.8M
7.710
+0.100
(1.3%)
7.590-7.710
2024-10-08
7.610
7.800
7.610
16724
2024-10-08
1.7M
7.610
-0.170
(-2.2%)
7.610-7.800
2024-10-07
7.780
7.790
7.700
16786
2024-10-07
1.7M
7.780
+0.080
(1.0%)
7.700-7.790
2024-10-04
7.700
7.860
7.700
24853
2024-10-04
2.5M
7.700
-0.150
(-1.9%)
7.700-7.860
2024-10-03
7.850
7.940
7.840
25016
2024-10-03
2.5M
7.850
-0.050
(-0.6%)
7.840-7.940
2024-10-02
7.900
7.950
7.870
48562
2024-10-02
4.9M
7.900
-0.030
(-0.4%)
7.870-7.950
2024-10-01
7.930
7.970
7.800
18106
2024-10-01
1.8M
7.930
+0.130
(1.7%)
7.800-7.970
