最新更新:2023-11-29 17:59:01
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)
0.420
-
0.415-0.425
7.2M
DNEX
DAGANG NEXCHANGE BERHAD
类型: 主板
代码: 4456
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)
0.420
-
-
71,837
0.425
0.415
DNEX
DAGANG NEXCHANGE BERHAD
类型：主板
代码：4456
| 股价 (令吉) | ：0.420 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：71,837 |
| 今日最高 (令吉) | ：0.425 |
| 今日最低 (令吉) | ：0.415 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-11-29
0.420
0.425
0.415
71837
2023-11-29
7.2M
0.420
-
0.415-0.425
2023-11-28
0.420
0.425
0.405
376384
2023-11-28
37.6M
0.420
-0.005
(-1.2%)
0.405-0.425
2023-11-27
0.425
0.435
0.425
58542
2023-11-27
5.9M
0.425
-0.010
(-2.3%)
0.425-0.435
2023-11-24
0.435
0.435
0.420
173014
2023-11-24
17.3M
0.435
+0.010
(2.4%)
0.420-0.435
2023-11-23
0.425
0.435
0.420
147870
2023-11-23
14.8M
0.425
-0.005
(-1.2%)
0.420-0.435
2023-11-22
0.430
0.435
0.425
226207
2023-11-22
22.6M
0.430
-
0.425-0.435
2023-11-21
0.430
0.445
0.430
472628
2023-11-21
47.3M
0.430
-
0.430-0.445
2023-11-20
0.430
0.435
0.430
73980
2023-11-20
7.4M
0.430
-0.005
(-1.1%)
0.430-0.435
2023-11-17
0.435
0.435
0.425
127007
2023-11-17
12.7M
0.435
+0.005
(1.2%)
0.425-0.435
2023-11-16
0.430
0.435
0.425
132912
2023-11-16
13.3M
0.430
-
0.425-0.435
2023-11-15
0.430
0.445
0.430
211846
2023-11-15
21.2M
0.430
-0.005
(-1.1%)
0.430-0.445
2023-11-14
0.435
0.440
0.430
124648
2023-11-14
12.5M
0.435
-
0.430-0.440
2023-11-13
0.435
0.450
0.435
172810
2023-11-13
17.3M
0.435
-0.010
(-2.2%)
0.435-0.450
2023-11-10
0.435
0.450
0.435
172810
2023-11-10
17.3M
0.435
-0.010
(-2.2%)
0.435-0.450
2023-11-09
0.445
0.455
0.445
189099
2023-11-09
18.9M
0.445
-0.005
(-1.1%)
0.445-0.455
2023-11-08
0.450
0.460
0.450
390458
2023-11-08
39.0M
0.450
-0.005
(-1.1%)
0.450-0.460
2023-11-07
0.455
0.460
0.435
799641
2023-11-07
80.0M
0.455
+0.015
(3.4%)
0.435-0.460
2023-11-06
0.440
0.450
0.425
731764
2023-11-06
73.2M
0.440
+0.015
(3.5%)
0.425-0.450
2023-11-03
0.425
0.430
0.420
131937
2023-11-03
13.2M
0.425
+0.005
(1.2%)
0.420-0.430
2023-11-02
0.420
0.430
0.420
124360
2023-11-02
12.4M
0.420
-0.005
(-1.2%)
0.420-0.430
2023-11-01
0.425
0.435
0.425
61186
2023-11-01
6.1M
0.425
-0.010
(-2.3%)
0.425-0.435
2023-10-31
0.435
0.440
0.425
174860
2023-10-31
17.5M
0.435
+0.010
(2.4%)
0.425-0.440
2023-10-30
0.425
0.435
0.425
82415
2023-10-30
8.2M
0.425
-0.010
(-2.3%)
0.425-0.435
2023-10-27
0.435
0.440
0.425
180340
2023-10-27
18.0M
0.435
+0.005
(1.2%)
0.425-0.440
2023-10-26
0.430
0.430
0.420
137029
2023-10-26
13.7M
0.430
+0.005
(1.2%)
0.420-0.430
2023-10-25
0.425
0.430
0.415
233401
2023-10-25
23.3M
0.425
+0.010
(2.4%)
0.415-0.430
2023-10-24
0.415
0.430
0.410
352707
2023-10-24
35.3M
0.415
-
0.410-0.430
2023-10-23
0.415
0.430
0.415
195819
2023-10-23
19.6M
0.415
-
0.415-0.430
2023-10-20
0.415
0.425
0.415
152392
2023-10-20
15.2M
0.415
-0.010
(-2.4%)
0.415-0.425
2023-10-19
0.425
0.430
0.420
166128
2023-10-19
16.6M
0.425
-
0.420-0.430
2023-10-18
0.425
0.430
0.420
99629
2023-10-18
10.0M
0.425
-
0.420-0.430
2023-10-17
0.425
0.430
0.425
101706
2023-10-17
10.2M
0.425
-
0.425-0.430
2023-10-16
0.425
0.435
0.425
65931
2023-10-16
6.6M
0.425
-0.010
(-2.3%)
0.425-0.435
2023-10-13
0.435
0.440
0.430
76974
2023-10-13
7.7M
0.435
-
0.430-0.440
2023-10-12
0.435
0.440
0.425
156334
2023-10-12
15.6M
0.435
-
0.425-0.440
2023-10-11
0.435
0.440
0.430
90007
2023-10-11
9.0M
0.435
-
0.430-0.440
2023-10-10
0.435
0.440
0.425
156088
2023-10-10
15.6M
0.435
+0.010
(2.4%)
0.425-0.440
2023-10-09
0.425
0.435
0.420
161681
2023-10-09
16.2M
0.425
-0.005
(-1.2%)
0.420-0.435
2023-10-06
0.430
0.435
0.425
88929
2023-10-06
8.9M
0.430
-
0.425-0.435
2023-10-05
0.430
0.435
0.425
106123
2023-10-05
10.6M
0.430
+0.005
(1.2%)
0.425-0.435
2023-10-04
0.425
0.430
0.425
138346
2023-10-04
13.8M
0.425
-0.015
(-3.4%)
0.425-0.430
2023-10-03
0.440
0.445
0.430
117284
2023-10-03
11.7M
0.440
-
0.430-0.445
2023-10-02
0.440
0.445
0.435
129156
2023-10-02
12.9M
0.440
-
0.435-0.445
2023-09-29
0.440
0.440
0.425
218616
2023-09-29
21.9M
0.440
+0.015
(3.5%)
0.425-0.440
2023-09-28
0.425
0.435
0.425
162427
2023-09-28
16.2M
0.425
-
0.425-0.435
2023-09-27
0.425
0.435
0.425
162427
2023-09-27
16.2M
0.425
-
0.425-0.435
2023-09-26
0.425
0.435
0.425
154601
2023-09-26
15.5M
0.425
-0.010
(-2.3%)
0.425-0.435
2023-09-25
0.435
0.440
0.430
116683
2023-09-25
11.7M
0.435
-
0.430-0.440
2023-09-22
0.435
0.440
0.430
116506
2023-09-22
11.7M
0.435
-0.005
(-1.1%)
0.430-0.440
2023-09-21
0.440
0.445
0.430
149332
2023-09-21
14.9M
0.440
-
0.430-0.445
2023-09-20
0.440
0.445
0.435
185024
2023-09-20
18.5M
0.440
-0.005
(-1.1%)
0.435-0.445
2023-09-19
0.445
0.450
0.435
315643
2023-09-19
31.6M
0.445
+0.005
(1.1%)
0.435-0.450
2023-09-18
0.440
0.445
0.435
137102
2023-09-18
13.7M
0.440
-0.005
(-1.1%)
0.435-0.445
2023-09-15
0.445
0.445
0.435
191072
2023-09-15
19.1M
0.445
+0.010
(2.3%)
0.435-0.445
2023-09-14
0.435
0.440
0.430
178464
2023-09-14
17.8M
0.435
-0.015
(-3.3%)
0.430-0.440
2023-09-13
0.450
0.455
0.440
175690
2023-09-13
17.6M
0.450
-
0.440-0.455
2023-09-12
0.450
0.455
0.440
114014
2023-09-12
11.4M
0.450
+0.005
(1.1%)
0.440-0.455
2023-09-11
0.445
0.450
0.440
87681
2023-09-11
8.8M
0.445
-
0.440-0.450
2023-09-08
0.445
0.455
0.440
143890
2023-09-08
14.4M
0.445
-
0.440-0.455
2023-09-07
0.445
0.455
0.445
131335
2023-09-07
13.1M
0.445
-0.010
(-2.2%)
0.445-0.455
2023-09-06
0.455
0.460
0.450
127537
2023-09-06
12.8M
0.455
+0.005
(1.1%)
0.450-0.460
2023-09-05
0.450
0.465
0.445
279188
2023-09-05
27.9M
0.450
-0.010
(-2.2%)
0.445-0.465
2023-09-04
0.460
0.480
0.460
822385
2023-09-04
82.2M
0.460
-0.005
(-1.1%)
0.460-0.480
2023-09-01
0.465
0.470
0.440
527218
2023-09-01
52.7M
0.465
+0.015
(3.3%)
0.440-0.470
