最新更新:2023-01-30 15:15:52
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)
0.670
-
0.660-0.685
38.4M
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)
0.670
-
-
384,228
0.685
0.660
DNEX
DAGANG NEXCHANGE BERHAD
类型：主板
代码：4456
| 股价 (令吉) | ：0.670 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：384,228 |
| 今日最高 (令吉) | ：0.685 |
| 今日最低 (令吉) | ：0.660 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-01-30
0.670
0.685
0.660
384228
2023-01-30
38.4M
0.670
-
0.660-0.685
2023-01-27
0.670
0.680
0.635
843890
2023-01-27
84.4M
0.670
+0.035
(5.5%)
0.635-0.680
2023-01-26
0.635
0.640
0.625
246701
2023-01-26
24.7M
0.635
+0.010
(1.6%)
0.625-0.640
2023-01-25
0.625
0.630
0.605
426539
2023-01-25
42.7M
0.625
+0.020
(3.3%)
0.605-0.630
2023-01-24
0.605
0.615
0.600
229608
2023-01-24
23.0M
0.605
-
0.600-0.615
2023-01-23
0.605
0.615
0.600
229608
2023-01-23
23.0M
0.605
-
0.600-0.615
2023-01-20
0.605
0.615
0.600
229608
2023-01-20
23.0M
0.605
-
0.600-0.615
2023-01-19
0.605
0.610
0.590
348605
2023-01-19
34.9M
0.605
+0.005
(0.8%)
0.590-0.610
2023-01-18
0.600
0.615
0.585
1061198
2023-01-18
106.1M
0.600
+0.015
(2.6%)
0.585-0.615
2023-01-17
0.585
0.600
0.555
1127730
2023-01-17
112.8M
0.585
+0.025
(4.5%)
0.555-0.600
2023-01-16
0.560
0.575
0.555
350451
2023-01-16
35.0M
0.560
-0.005
(-0.9%)
0.555-0.575
2023-01-13
0.565
0.580
0.555
519042
2023-01-13
51.9M
0.565
-0.015
(-2.6%)
0.555-0.580
2023-01-12
0.580
0.585
0.540
979659
2023-01-12
98.0M
0.580
+0.020
(3.6%)
0.540-0.585
2023-01-11
0.560
0.580
0.515
1948448
2023-01-11
194.8M
0.560
+0.055
(10.9%)
0.515-0.580
2023-01-10
0.505
0.515
0.505
65264
2023-01-10
6.5M
0.505
-0.010
(-1.9%)
0.505-0.515
2023-01-09
0.515
0.520
0.505
168008
2023-01-09
16.8M
0.515
-
0.505-0.520
2023-01-06
0.515
0.515
0.505
141047
2023-01-06
14.1M
0.515
-
0.505-0.515
2023-01-05
0.515
0.515
0.505
158341
2023-01-05
15.8M
0.515
+0.005
(1.0%)
0.505-0.515
2023-01-04
0.510
0.515
0.505
129437
2023-01-04
12.9M
0.510
-0.005
(-1.0%)
0.505-0.515
2023-01-03
0.515
0.525
0.505
226871
2023-01-03
22.7M
0.515
+0.005
(1.0%)
0.505-0.525
2023-01-02
0.510
0.520
0.505
226193
2023-01-02
22.6M
0.510
-
0.505-0.520
2022-12-30
0.510
0.520
0.505
226193
2022-12-30
22.6M
0.510
-
0.505-0.520
2022-12-29
0.510
0.515
0.505
143223
2022-12-29
14.3M
0.510
-0.005
(-1.0%)
0.505-0.515
2022-12-28
0.515
0.520
0.510
107945
2022-12-28
10.8M
0.515
+0.005
(1.0%)
0.510-0.520
2022-12-27
0.510
0.535
0.505
406101
2022-12-27
40.6M
0.510
-0.020
(-3.8%)
0.505-0.535
2022-12-26
0.530
0.530
0.500
228524
2022-12-26
22.9M
0.530
+0.025
(5.0%)
0.500-0.530
2022-12-23
0.530
0.530
0.500
228524
2022-12-23
22.9M
0.530
+0.025
(5.0%)
0.500-0.530
2022-12-22
0.505
0.515
0.500
176888
2022-12-22
17.7M
0.505
-0.005
(-1.0%)
0.500-0.515
2022-12-21
0.510
0.515
0.500
125839
2022-12-21
12.6M
0.510
-
0.500-0.515
2022-12-20
0.510
0.525
0.500
213119
2022-12-20
21.3M
0.510
-0.005
(-1.0%)
0.500-0.525
2022-12-19
0.515
0.540
0.510
360108
2022-12-19
36.0M
0.515
-0.010
(-1.9%)
0.510-0.540
2022-12-16
0.525
0.535
0.480
851286
2022-12-16
85.1M
0.525
+0.005
(1.0%)
0.480-0.535
2022-12-15
0.520
0.535
0.515
349956
2022-12-15
35.0M
0.520
-0.020
(-3.7%)
0.515-0.535
2022-12-14
0.540
0.550
0.525
324694
2022-12-14
32.5M
0.540
+0.015
(2.9%)
0.525-0.550
2022-12-13
0.525
0.545
0.520
261855
2022-12-13
26.2M
0.525
-0.015
(-2.8%)
0.520-0.545
2022-12-12
0.540
0.550
0.530
245725
2022-12-12
24.6M
0.540
-0.005
(-0.9%)
0.530-0.550
2022-12-09
0.545
0.555
0.540
356325
2022-12-09
35.6M
0.545
-0.005
(-0.9%)
0.540-0.555
2022-12-08
0.550
0.565
0.550
219576
2022-12-08
22.0M
0.550
-0.010
(-1.8%)
0.550-0.565
2022-12-07
0.560
0.570
0.555
233507
2022-12-07
23.4M
0.560
-
0.555-0.570
2022-12-06
0.560
0.580
0.555
401172
2022-12-06
40.1M
0.560
-0.005
(-0.9%)
0.555-0.580
2022-12-05
0.565
0.575
0.560
165587
2022-12-05
16.6M
0.565
-0.005
(-0.9%)
0.560-0.575
2022-12-02
0.570
0.580
0.550
343491
2022-12-02
34.3M
0.570
+0.010
(1.8%)
0.550-0.580
2022-12-01
0.560
0.595
0.550
592653
2022-12-01
59.3M
0.560
-0.020
(-3.5%)
0.550-0.595
2022-11-30
0.580
0.595
0.570
272077
2022-11-30
27.2M
0.580
-0.015
(-2.5%)
0.570-0.595
2022-11-29
0.595
0.595
0.575
302883
2022-11-29
30.3M
0.595
+0.025
(4.4%)
0.575-0.595
2022-11-28
0.570
0.640
0.570
891431
2022-11-28
89.1M
0.570
-0.050
(-8.1%)
0.570-0.640
2022-11-25
0.570
0.640
0.570
891431
2022-11-25
89.1M
0.570
-0.050
(-8.1%)
0.570-0.640
2022-11-24
0.620
0.640
0.605
1198601
2022-11-24
119.9M
0.620
+0.015
(2.5%)
0.605-0.640
2022-11-23
0.605
0.620
0.600
344727
2022-11-23
34.5M
0.605
-0.005
(-0.8%)
0.600-0.620
2022-11-22
0.610
0.620
0.580
1201681
2022-11-22
120.2M
0.610
+0.040
(7.0%)
0.580-0.620
2022-11-21
0.570
0.600
0.515
2592121
2022-11-21
259.2M
0.570
+0.065
(12.9%)
0.515-0.600
2022-11-18
0.505
0.755
0.455
3003300
2022-11-18
300.3M
0.505
-0.250
(-33.1%)
0.455-0.755
2022-11-17
0.505
0.755
0.455
3003300
2022-11-17
300.3M
0.505
-0.250
(-33.1%)
0.455-0.755
2022-11-16
0.755
0.780
0.755
161294
2022-11-16
16.1M
0.755
-0.020
(-2.6%)
0.755-0.780
2022-11-15
0.775
0.790
0.770
144831
2022-11-15
14.5M
0.775
-0.005
(-0.6%)
0.770-0.790
2022-11-14
0.780
0.785
0.770
129583
2022-11-14
13.0M
0.780
-
0.770-0.785
2022-11-11
0.780
0.790
0.765
286150
2022-11-11
28.6M
0.780
+0.020
(2.6%)
0.765-0.790
2022-11-10
0.760
0.770
0.755
115693
2022-11-10
11.6M
0.760
-
0.755-0.770
2022-11-09
0.760
0.770
0.755
70271
2022-11-09
7.0M
0.760
-0.005
(-0.7%)
0.755-0.770
2022-11-08
0.765
0.775
0.755
156970
2022-11-08
15.7M
0.765
-0.005
(-0.7%)
0.755-0.775
2022-11-07
0.770
0.795
0.760
414474
2022-11-07
41.4M
0.770
-0.005
(-0.7%)
0.760-0.795
2022-11-04
0.775
0.780
0.760
163916
2022-11-04
16.4M
0.775
+0.015
(2.0%)
0.760-0.780
2022-11-03
0.760
0.770
0.755
151561
2022-11-03
15.2M
0.760
-
0.755-0.770
2022-11-02
0.760
0.770
0.760
63515
2022-11-02
6.4M
0.760
-
0.760-0.770
2022-11-01
0.760
0.765
0.755
70487
2022-11-01
7.0M
0.760
-
0.755-0.765