最新更新:2024-04-24 17:55:26
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)
15.880
+0.160
(1.0%)
15.840-15.960
1.3M
PPB
PPB GROUP BERHAD
类型: 主板
代码: 4065
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)
15.880
+0.160
1.0
13,168
15.960
15.840
PPB
PPB GROUP BERHAD
类型：主板
代码：4065
| 股价 (令吉) | ：15.880 |
| 起/落 (令吉) | ：+0.160 |
| 起/落 (%) | ：1.0 |
| 成交量（'00) | ：13,168 |
| 今日最高 (令吉) | ：15.960 |
| 今日最低 (令吉) | ：15.840 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-24
15.880
15.960
15.840
13168
2024-04-24
1.3M
15.880
+0.160
(1.0%)
15.840-15.960
2024-04-23
15.720
15.940
15.720
12515
2024-04-23
1.3M
15.720
-0.100
(-0.6%)
15.720-15.940
2024-04-22
15.820
15.980
15.740
6169
2024-04-22
616.9K
15.820
+0.080
(0.5%)
15.740-15.980
2024-04-19
15.740
15.760
15.600
8529
2024-04-19
852.9K
15.740
+0.140
(0.9%)
15.600-15.760
2024-04-18
15.600
15.760
15.580
5547
2024-04-18
554.7K
15.600
+0.060
(0.4%)
15.580-15.760
2024-04-17
15.540
15.780
15.400
6194
2024-04-17
619.4K
15.540
-0.240
(-1.5%)
15.400-15.780
2024-04-16
15.780
15.820
15.760
7672
2024-04-16
767.2K
15.780
-0.020
(-0.1%)
15.760-15.820
2024-04-15
15.800
15.900
15.700
7783
2024-04-15
778.3K
15.800
-
15.700-15.900
2024-04-12
15.800
15.980
15.760
13487
2024-04-12
1.3M
15.800
-0.100
(-0.6%)
15.760-15.980
2024-04-11
15.900
16.000
15.800
6950
2024-04-11
695.0K
15.900
-
15.800-16.000
2024-04-10
15.900
16.000
15.800
6950
2024-04-10
695.0K
15.900
-
15.800-16.000
2024-04-09
15.900
16.000
15.800
6950
2024-04-09
695.0K
15.900
-
15.800-16.000
2024-04-08
15.900
15.920
15.760
8152
2024-04-08
815.2K
15.900
+0.080
(0.5%)
15.760-15.920
2024-04-05
15.820
15.940
15.720
2424
2024-04-05
242.4K
15.820
-0.080
(-0.5%)
15.720-15.940
2024-04-04
15.900
15.940
15.800
3845
2024-04-04
384.5K
15.900
-
15.800-15.940
2024-04-03
15.900
15.900
15.660
10330
2024-04-03
1.0M
15.900
+0.060
(0.4%)
15.660-15.900
2024-04-02
15.840
15.900
15.720
17196
2024-04-02
1.7M
15.840
-
15.720-15.900
2024-04-01
15.840
15.840
15.520
15282
2024-04-01
1.5M
15.840
+0.460
(3.0%)
15.520-15.840
2024-03-29
15.380
15.820
15.340
6543
2024-03-29
654.3K
15.380
-0.220
(-1.4%)
15.340-15.820
2024-03-28
15.600
15.720
15.520
15725
2024-03-28
1.6M
15.600
-
15.520-15.720
2024-03-27
15.600
15.720
15.520
15725
2024-03-27
1.6M
15.600
-
15.520-15.720
2024-03-26
15.600
15.860
15.580
18193
2024-03-26
1.8M
15.600
-0.240
(-1.5%)
15.580-15.860
2024-03-25
15.840
15.840
15.520
11022
2024-03-25
1.1M
15.840
-0.040
(-0.2%)
15.520-15.840
2024-03-22
15.880
15.880
15.760
11961
2024-03-22
1.2M
15.880
+0.080
(0.5%)
15.760-15.880
2024-03-21
15.800
15.860
15.640
14202
2024-03-21
1.4M
15.800
+0.100
(0.6%)
15.640-15.860
2024-03-20
15.700
15.720
15.560
3437
2024-03-20
343.7K
15.700
+0.100
(0.6%)
15.560-15.720
2024-03-19
15.600
15.660
15.420
9456
2024-03-19
945.6K
15.600
+0.100
(0.7%)
15.420-15.660
2024-03-18
15.500
15.520
15.320
6518
2024-03-18
651.8K
15.500
+0.080
(0.5%)
15.320-15.520
2024-03-15
15.420
15.460
15.160
18268
2024-03-15
1.8M
15.420
+0.120
(0.8%)
15.160-15.460
2024-03-14
15.300
15.340
15.160
8384
2024-03-14
838.4K
15.300
+0.180
(1.2%)
15.160-15.340
2024-03-13
15.120
15.500
15.060
8399
2024-03-13
839.9K
15.120
-0.380
(-2.5%)
15.060-15.500
2024-03-12
15.500
15.500
15.260
8772
2024-03-12
877.2K
15.500
+0.240
(1.6%)
15.260-15.500
2024-03-11
15.260
15.500
15.220
3707
2024-03-11
370.7K
15.260
-0.180
(-1.2%)
15.220-15.500
2024-03-08
15.440
15.620
15.400
3208
2024-03-08
320.8K
15.440
-0.200
(-1.3%)
15.400-15.620
2024-03-07
15.640
15.640
15.380
3508
2024-03-07
350.8K
15.640
+0.240
(1.6%)
15.380-15.640
2024-03-06
15.400
15.420
15.340
6981
2024-03-06
698.1K
15.400
+0.100
(0.7%)
15.340-15.420
2024-03-05
15.300
15.340
15.140
7547
2024-03-05
754.7K
15.300
+0.020
(0.1%)
15.140-15.340
2024-03-04
15.280
15.460
15.240
4961
2024-03-04
496.1K
15.280
-0.020
(-0.1%)
15.240-15.460
2024-03-01
15.300
15.660
15.200
7450
2024-03-01
745.0K
15.300
-0.280
(-1.8%)
15.200-15.660
2024-02-29
15.580
15.900
15.280
16230
2024-02-29
1.6M
15.580
+0.260
(1.7%)
15.280-15.900
2024-02-28
15.320
15.500
15.300
6758
2024-02-28
675.8K
15.320
+0.020
(0.1%)
15.300-15.500
2024-02-27
15.300
15.460
15.180
6796
2024-02-27
679.6K
15.300
+0.020
(0.1%)
15.180-15.460
2024-02-26
15.280
15.300
15.140
7839
2024-02-26
783.9K
15.280
+0.080
(0.5%)
15.140-15.300
2024-02-23
15.200
15.480
15.120
9653
2024-02-23
965.3K
15.200
-
15.120-15.480
2024-02-22
15.200
15.480
15.140
7821
2024-02-22
782.1K
15.200
-0.300
(-1.9%)
15.140-15.480
2024-02-21
15.500
15.500
15.320
7188
2024-02-21
718.8K
15.500
-
15.320-15.500
2024-02-20
15.500
15.500
15.140
7916
2024-02-20
791.6K
15.500
+0.360
(2.4%)
15.140-15.500
2024-02-19
15.140
15.140
14.900
2202
2024-02-19
220.2K
15.140
+0.120
(0.8%)
14.900-15.140
2024-02-16
15.020
15.040
14.860
5672
2024-02-16
567.2K
15.020
+0.020
(0.1%)
14.860-15.040
2024-02-15
15.000
15.020
14.920
3941
2024-02-15
394.1K
15.000
+0.020
(0.1%)
14.920-15.020
2024-02-14
14.980
14.980
14.860
2239
2024-02-14
223.9K
14.980
-0.020
(-0.1%)
14.860-14.980
2024-02-13
15.000
15.100
14.740
3143
2024-02-13
314.3K
15.000
-
14.740-15.100
2024-02-12
15.000
15.020
14.900
740
2024-02-12
74.0K
15.000
-
14.900-15.020
2024-02-09
15.000
15.020
14.900
740
2024-02-09
74.0K
15.000
-
14.900-15.020
2024-02-08
15.000
15.080
14.880
3414
2024-02-08
341.4K
15.000
+0.140
(0.9%)
14.880-15.080
2024-02-07
14.860
14.940
14.660
2754
2024-02-07
275.4K
14.860
+0.160
(1.1%)
14.660-14.940
2024-02-06
14.700
14.740
14.600
2553
2024-02-06
255.3K
14.700
+0.100
(0.7%)
14.600-14.740
2024-02-05
14.600
14.680
14.560
3239
2024-02-05
323.9K
14.600
+0.020
(0.1%)
14.560-14.680
2024-02-02
14.580
14.680
14.360
4665
2024-02-02
466.5K
14.580
+0.120
(0.8%)
14.360-14.680
2024-02-01
14.460
14.700
14.380
11615
2024-02-01
1.2M
14.460
-0.140
(-1.0%)
14.380-14.700
