最新更新:2024-04-26 17:59:53
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)
29.500
-0.440
(-1.5%)
29.360-29.860
77.2K
MPI
MALAYSIAN PACIFIC INDUSTRIES BERHAD
类型: 主板
代码: 3867
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)
29.500
-0.440
-1.5
772
29.860
29.360
MPI
MALAYSIAN PACIFIC INDUSTRIES BERHAD
类型：主板
代码：3867
| 股价 (令吉) | ：29.500 |
| 起/落 (令吉) | ：-0.440 |
| 起/落 (%) | ：-1.5 |
| 成交量（'00) | ：772 |
| 今日最高 (令吉) | ：29.860 |
| 今日最低 (令吉) | ：29.360 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-26
29.500
29.860
29.360
772
2024-04-26
77.2K
29.500
-0.440
(-1.5%)
29.360-29.860
2024-04-25
29.940
30.380
29.900
844
2024-04-25
84.4K
29.940
-0.280
(-0.9%)
29.900-30.380
2024-04-24
30.220
31.280
29.880
3352
2024-04-24
335.2K
30.220
+0.240
(0.8%)
29.880-31.280
2024-04-23
29.980
30.540
29.960
789
2024-04-23
78.9K
29.980
-0.360
(-1.2%)
29.960-30.540
2024-04-22
30.340
30.800
30.060
565
2024-04-22
56.5K
30.340
-0.760
(-2.4%)
30.060-30.800
2024-04-19
31.100
31.100
30.880
2034
2024-04-19
203.4K
31.100
+0.240
(0.8%)
30.880-31.100
2024-04-18
30.860
30.980
30.840
2744
2024-04-18
274.4K
30.860
+0.040
(0.1%)
30.840-30.980
2024-04-17
30.820
30.880
30.320
2374
2024-04-17
237.4K
30.820
+0.020
(0.1%)
30.320-30.880
2024-04-16
30.800
30.800
30.000
1294
2024-04-16
129.4K
30.800
-0.200
(-0.7%)
30.000-30.800
2024-04-15
31.000
31.320
30.680
385
2024-04-15
38.5K
31.000
-0.380
(-1.2%)
30.680-31.320
2024-04-12
31.380
31.900
31.120
413
2024-04-12
41.3K
31.380
+0.180
(0.6%)
31.120-31.900
2024-04-11
31.200
31.260
31.140
1296
2024-04-11
129.6K
31.200
-0.120
(-0.4%)
31.140-31.260
2024-04-10
31.200
31.260
31.140
1296
2024-04-10
129.6K
31.200
-0.120
(-0.4%)
31.140-31.260
2024-04-09
31.200
31.260
31.140
1296
2024-04-09
129.6K
31.200
-0.120
(-0.4%)
31.140-31.260
2024-04-08
31.320
31.460
31.080
1182
2024-04-08
118.2K
31.320
-0.020
(-0.1%)
31.080-31.460
2024-04-05
31.340
31.600
31.200
1113
2024-04-05
111.3K
31.340
-0.360
(-1.1%)
31.200-31.600
2024-04-04
31.700
31.840
31.540
1018
2024-04-04
101.8K
31.700
-0.300
(-0.9%)
31.540-31.840
2024-04-03
32.000
32.180
31.520
2573
2024-04-03
257.3K
32.000
+0.200
(0.6%)
31.520-32.180
2024-04-02
31.800
32.200
31.520
498
2024-04-02
49.8K
31.800
-0.060
(-0.2%)
31.520-32.200
2024-04-01
31.860
32.100
31.000
1400
2024-04-01
140.0K
31.860
+0.860
(2.8%)
31.000-32.100
2024-03-29
31.000
31.100
30.500
1041
2024-03-29
104.1K
31.000
+0.700
(2.3%)
30.500-31.100
2024-03-28
30.300
30.960
30.120
1217
2024-03-28
121.7K
30.300
-0.680
(-2.2%)
30.120-30.960
2024-03-27
30.300
30.960
30.120
1217
2024-03-27
121.7K
30.300
-0.680
(-2.2%)
30.120-30.960
2024-03-26
30.980
31.000
30.120
2566
2024-03-26
256.6K
30.980
+0.800
(2.6%)
30.120-31.000
2024-03-25
30.180
30.220
29.980
1800
2024-03-25
180.0K
30.180
+0.160
(0.5%)
29.980-30.220
2024-03-22
30.020
30.020
29.400
1881
2024-03-22
188.1K
30.020
+0.060
(0.2%)
29.400-30.020
2024-03-21
29.960
30.480
29.700
2855
2024-03-21
285.5K
29.960
+0.160
(0.5%)
29.700-30.480
2024-03-20
29.800
29.900
29.480
875
2024-03-20
87.5K
29.800
+0.300
(1.0%)
29.480-29.900
2024-03-19
29.500
29.500
29.280
1456
2024-03-19
145.6K
29.500
+0.080
(0.3%)
29.280-29.500
2024-03-18
29.420
29.600
29.300
1193
2024-03-18
119.3K
29.420
-0.180
(-0.6%)
29.300-29.600
2024-03-15
29.600
29.900
29.420
1860
2024-03-15
186.0K
29.600
-0.300
(-1.0%)
29.420-29.900
2024-03-14
29.900
29.900
29.580
554
2024-03-14
55.4K
29.900
+0.200
(0.7%)
29.580-29.900
2024-03-13
29.700
29.900
29.380
1406
2024-03-13
140.6K
29.700
+0.220
(0.8%)
29.380-29.900
2024-03-12
29.480
29.520
29.280
1204
2024-03-12
120.4K
29.480
-0.020
(-0.1%)
29.280-29.520
2024-03-11
29.500
29.500
29.200
558
2024-03-11
55.8K
29.500
-
29.200-29.500
2024-03-08
29.500
29.900
28.800
2947
2024-03-08
294.7K
29.500
+0.700
(2.4%)
28.800-29.900
2024-03-07
28.800
29.040
28.600
1873
2024-03-07
187.3K
28.800
+0.200
(0.7%)
28.600-29.040
2024-03-06
28.600
29.000
28.580
2565
2024-03-06
256.5K
28.600
-0.300
(-1.0%)
28.580-29.000
2024-03-05
28.900
29.340
28.380
1396
2024-03-05
139.6K
28.900
+0.080
(0.3%)
28.380-29.340
2024-03-04
28.820
30.000
28.500
1509
2024-03-04
150.9K
28.820
-0.180
(-0.6%)
28.500-30.000
2024-03-01
29.000
29.140
28.840
1169
2024-03-01
116.9K
29.000
-0.040
(-0.1%)
28.840-29.140
2024-02-29
29.040
29.200
28.200
2108
2024-02-29
210.8K
29.040
+0.620
(2.2%)
28.200-29.200
2024-02-28
28.420
28.800
28.200
3330
2024-02-28
333.0K
28.420
-0.200
(-0.7%)
28.200-28.800
2024-02-27
28.620
28.980
28.360
1553
2024-02-27
155.3K
28.620
+0.120
(0.4%)
28.360-28.980
2024-02-26
28.500
28.720
28.360
2481
2024-02-26
248.1K
28.500
-0.380
(-1.3%)
28.360-28.720
2024-02-23
28.880
29.000
28.200
4075
2024-02-23
407.5K
28.880
+0.100
(0.3%)
28.200-29.000
2024-02-22
28.780
28.800
27.020
7442
2024-02-22
744.2K
28.780
+2.600
(9.9%)
27.020-28.800
2024-02-21
26.180
26.280
26.100
929
2024-02-21
92.9K
26.180
-0.080
(-0.3%)
26.100-26.280
2024-02-20
26.260
26.660
26.260
358
2024-02-20
35.8K
26.260
-0.240
(-0.9%)
26.260-26.660
2024-02-19
26.500
26.840
26.260
361
2024-02-19
36.1K
26.500
-
26.260-26.840
2024-02-16
26.500
26.620
26.100
1096
2024-02-16
109.6K
26.500
+0.300
(1.1%)
26.100-26.620
2024-02-15
26.200
26.320
26.040
386
2024-02-15
38.6K
26.200
-0.140
(-0.5%)
26.040-26.320
2024-02-14
26.340
26.420
26.000
536
2024-02-14
53.6K
26.340
+0.140
(0.5%)
26.000-26.420
2024-02-13
26.200
26.400
26.100
570
2024-02-13
57.0K
26.200
-0.020
(-0.1%)
26.100-26.400
2024-02-12
26.220
26.300
26.000
90
2024-02-12
9.0K
26.220
+0.140
(0.5%)
26.000-26.300
2024-02-09
26.220
26.300
26.000
90
2024-02-09
9.0K
26.220
+0.140
(0.5%)
26.000-26.300
2024-02-08
26.080
26.900
25.980
1605
2024-02-08
160.5K
26.080
-0.520
(-1.9%)
25.980-26.900
2024-02-07
26.600
27.040
26.500
714
2024-02-07
71.4K
26.600
+0.020
(0.1%)
26.500-27.040
2024-02-06
26.580
26.920
26.580
675
2024-02-06
67.5K
26.580
-0.200
(-0.8%)
26.580-26.920
2024-02-05
26.780
27.060
26.580
185
2024-02-05
18.5K
26.780
+0.220
(0.8%)
26.580-27.060
2024-02-02
26.560
27.420
26.560
784
2024-02-02
78.4K
26.560
-0.440
(-1.6%)
26.560-27.420
2024-02-01
27.000
28.260
26.920
1561
2024-02-01
156.1K
27.000
-1.000
(-3.6%)
26.920-28.260
