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)
8.200
-0.020
(-0.2%)
8.170-8.230
72.2K
BAT
BRITISH AMERICAN TOBACCO
类型: 主板
代码: 4162
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)
8.200
-0.020
-0.2
722
8.230
8.170
BAT
BRITISH AMERICAN TOBACCO
类型：主板
代码：4162
| 股价 (令吉) | ：8.200 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-0.2 |
| 成交量（'00) | ：722 |
| 今日最高 (令吉) | ：8.230 |
| 今日最低 (令吉) | ：8.170 |
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
8.200
8.230
8.170
722
2024-04-26
72.2K
8.200
-0.020
(-0.2%)
8.170-8.230
2024-04-25
8.220
8.240
8.150
5954
2024-04-25
595.4K
8.220
-0.030
(-0.4%)
8.150-8.240
2024-04-24
8.250
8.280
8.210
1732
2024-04-24
173.2K
8.250
+0.040
(0.5%)
8.210-8.280
2024-04-23
8.210
8.370
8.210
4957
2024-04-23
495.7K
8.210
-0.170
(-2.0%)
8.210-8.370
2024-04-22
8.380
8.410
8.330
709
2024-04-22
70.9K
8.380
+0.060
(0.7%)
8.330-8.410
2024-04-19
8.320
8.420
8.240
2135
2024-04-19
213.5K
8.320
-0.070
(-0.8%)
8.240-8.420
2024-04-18
8.390
8.460
8.380
1476
2024-04-18
147.6K
8.390
-0.080
(-0.9%)
8.380-8.460
2024-04-17
8.470
8.520
8.450
754
2024-04-17
75.4K
8.470
+0.020
(0.2%)
8.450-8.520
2024-04-16
8.450
8.560
8.450
1982
2024-04-16
198.2K
8.450
-0.140
(-1.6%)
8.450-8.560
2024-04-15
8.590
8.680
8.520
2014
2024-04-15
201.4K
8.590
-0.110
(-1.3%)
8.520-8.680
2024-04-12
8.700
8.750
8.470
3727
2024-04-12
372.7K
8.700
+0.230
(2.7%)
8.470-8.750
2024-04-11
8.470
8.500
8.380
1974
2024-04-11
197.4K
8.470
+0.110
(1.3%)
8.380-8.500
2024-04-10
8.470
8.500
8.380
1974
2024-04-10
197.4K
8.470
+0.110
(1.3%)
8.380-8.500
2024-04-09
8.470
8.500
8.380
1974
2024-04-09
197.4K
8.470
+0.110
(1.3%)
8.380-8.500
2024-04-08
8.360
8.380
8.230
1026
2024-04-08
102.6K
8.360
+0.080
(1.0%)
8.230-8.380
2024-04-05
8.280
8.280
8.200
1051
2024-04-05
105.1K
8.280
+0.080
(1.0%)
8.200-8.280
2024-04-04
8.200
8.250
8.190
1087
2024-04-04
108.7K
8.200
+0.020
(0.2%)
8.190-8.250
2024-04-03
8.180
8.250
8.100
1265
2024-04-03
126.5K
8.180
+0.050
(0.6%)
8.100-8.250
2024-04-02
8.130
8.180
8.100
1172
2024-04-02
117.2K
8.130
+0.020
(0.2%)
8.100-8.180
2024-04-01
8.110
8.150
8.090
1053
2024-04-01
105.3K
8.110
+0.010
(0.1%)
8.090-8.150
2024-03-29
8.100
8.130
8.070
1157
2024-03-29
115.7K
8.100
+0.010
(0.1%)
8.070-8.130
2024-03-28
8.090
8.130
8.090
569
2024-03-28
56.9K
8.090
-0.010
(-0.1%)
8.090-8.130
2024-03-27
8.090
8.130
8.090
569
2024-03-27
56.9K
8.090
-0.010
(-0.1%)
8.090-8.130
2024-03-26
8.100
8.160
8.080
865
2024-03-26
86.5K
8.100
+0.010
(0.1%)
8.080-8.160
2024-03-25
8.090
8.150
8.080
2246
2024-03-25
224.6K
8.090
-0.050
(-0.6%)
8.080-8.150
2024-03-22
8.140
8.200
8.140
579
2024-03-22
57.9K
8.140
-0.020
(-0.2%)
8.140-8.200
2024-03-21
8.160
8.240
8.150
305
2024-03-21
30.5K
8.160
+0.030
(0.4%)
8.150-8.240
2024-03-20
8.130
8.200
8.130
1489
2024-03-20
148.9K
8.130
-0.070
(-0.8%)
8.130-8.200
2024-03-19
8.200
8.210
8.170
556
2024-03-19
55.6K
8.200
-
8.170-8.210
2024-03-18
8.200
8.270
8.190
1082
2024-03-18
108.2K
8.200
-0.030
(-0.4%)
8.190-8.270
2024-03-15
8.230
8.240
8.150
2291
2024-03-15
229.1K
8.230
+0.070
(0.9%)
8.150-8.240
2024-03-14
8.160
8.200
8.140
330
2024-03-14
33.0K
8.160
-
8.140-8.200
2024-03-13
8.160
8.200
8.030
2272
2024-03-13
227.2K
8.160
+0.120
(1.5%)
8.030-8.200
2024-03-12
8.040
8.070
8.000
2545
2024-03-12
254.5K
8.040
-0.030
(-0.4%)
8.000-8.070
2024-03-11
8.070
8.100
8.010
2498
2024-03-11
249.8K
8.070
-0.060
(-0.7%)
8.010-8.100
2024-03-08
8.130
8.180
8.060
3294
2024-03-08
329.4K
8.130
-0.030
(-0.4%)
8.060-8.180
2024-03-07
8.160
8.200
8.150
726
2024-03-07
72.6K
8.160
+0.010
(0.1%)
8.150-8.200
2024-03-06
8.150
8.210
8.150
1015
2024-03-06
101.5K
8.150
-
8.150-8.210
2024-03-05
8.150
8.210
8.140
1445
2024-03-05
144.5K
8.150
-0.040
(-0.5%)
8.140-8.210
2024-03-04
8.190
8.300
8.140
1423
2024-03-04
142.3K
8.190
-0.020
(-0.2%)
8.140-8.300
2024-03-01
8.210
8.400
8.060
9757
2024-03-01
975.7K
8.210
-0.140
(-1.7%)
8.060-8.400
2024-02-29
8.350
8.600
8.350
7446
2024-02-29
744.6K
8.350
-0.240
(-2.8%)
8.350-8.600
2024-02-28
8.590
8.610
8.550
2387
2024-02-28
238.7K
8.590
+0.020
(0.2%)
8.550-8.610
2024-02-27
8.570
8.750
8.550
5954
2024-02-27
595.4K
8.570
-0.180
(-2.1%)
8.550-8.750
2024-02-26
8.750
8.830
8.750
2512
2024-02-26
251.2K
8.750
-0.060
(-0.7%)
8.750-8.830
2024-02-23
8.810
8.840
8.800
1619
2024-02-23
161.9K
8.810
-0.010
(-0.1%)
8.800-8.840
2024-02-22
8.820
8.830
8.810
700
2024-02-22
70.0K
8.820
-
8.810-8.830
2024-02-21
8.820
8.840
8.800
2329
2024-02-21
232.9K
8.820
-0.020
(-0.2%)
8.800-8.840
2024-02-20
8.840
8.900
8.840
2705
2024-02-20
270.5K
8.840
+0.020
(0.2%)
8.840-8.900
2024-02-19
8.970
9.020
8.960
2517
2024-02-19
251.7K
8.970
-0.050
(-0.6%)
8.960-9.020
2024-02-16
9.020
9.030
9.000
1932
2024-02-16
193.2K
9.020
-0.010
(-0.1%)
9.000-9.030
2024-02-15
9.030
9.050
9.000
1630
2024-02-15
163.0K
9.030
+0.030
(0.3%)
9.000-9.050
2024-02-14
9.000
9.000
8.950
724
2024-02-14
72.4K
9.000
+0.040
(0.5%)
8.950-9.000
2024-02-13
8.960
8.990
8.860
895
2024-02-13
89.5K
8.960
+0.090
(1.0%)
8.860-8.990
2024-02-12
8.870
8.880
8.780
2262
2024-02-12
226.2K
8.870
+0.010
(0.1%)
8.780-8.880
2024-02-09
8.870
8.880
8.780
2262
2024-02-09
226.2K
8.870
+0.010
(0.1%)
8.780-8.880
2024-02-08
8.860
8.990
8.850
8255
2024-02-08
825.5K
8.860
-0.130
(-1.4%)
8.850-8.990
2024-02-07
8.990
9.070
8.970
8594
2024-02-07
859.4K
8.990
-0.090
(-1.0%)
8.970-9.070
2024-02-06
9.080
9.120
9.070
2852
2024-02-06
285.2K
9.080
-0.040
(-0.4%)
9.070-9.120
2024-02-05
9.120
9.130
9.080
2031
2024-02-05
203.1K
9.120
+0.040
(0.4%)
9.080-9.130
2024-02-02
9.080
9.100
9.080
2138
2024-02-02
213.8K
9.080
-
9.080-9.100
2024-02-01
9.080
9.120
9.080
1255
2024-02-01
125.5K
9.080
-0.010
(-0.1%)
9.080-9.120
