最新更新:2025-01-24 17:55:38
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)
0.380
-
0.380-0.390
7.1M
DNEX
(DNEX)
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)
0.380
-
-
71,318
0.390
0.380
DNEX
(DNEX)
类型：主板
代码：4456
| 股价 (令吉) | ：0.380 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：71,318 |
| 今日最高 (令吉) | ：0.390 |
| 今日最低 (令吉) | ：0.380 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-01-24
0.380
0.390
0.380
71318
2025-01-24
7.1M
0.380
-
0.380-0.390
2025-01-23
0.380
0.390
0.380
65477
2025-01-23
6.5M
0.380
-0.010
(-2.56%)
0.380-0.390
2025-01-22
0.390
0.395
0.385
106234
2025-01-22
10.6M
0.390
-
0.385-0.395
2025-01-21
0.390
0.395
0.385
192013
2025-01-21
19.2M
0.390
+0.005
(+1.30%)
0.385-0.395
2025-01-20
0.385
0.395
0.380
241043
2025-01-20
24.1M
0.385
-0.005
(-1.28%)
0.380-0.395
2025-01-17
0.390
0.390
0.375
161322
2025-01-17
16.1M
0.390
+0.010
(+2.63%)
0.375-0.390
2025-01-16
0.380
0.390
0.375
125201
2025-01-16
12.5M
0.380
+0.005
(+1.33%)
0.375-0.390
2025-01-15
0.375
0.400
0.375
182828
2025-01-15
18.3M
0.375
-0.015
(-3.85%)
0.375-0.400
2025-01-03
0.425
0.430
0.400
473859
2025-01-03
47.4M
0.425
+0.025
(6.2%)
0.400-0.430
2025-01-02
0.400
0.415
0.395
148115
2025-01-02
14.8M
0.400
-0.010
(-2.4%)
0.395-0.415
2025-01-01
0.410
0.410
0.395
200212
2025-01-01
20.0M
0.410
+0.005
(1.2%)
0.395-0.410
2024-12-31
0.410
0.410
0.395
200212
2024-12-31
20.0M
0.410
+0.005
(1.2%)
0.395-0.410
2024-12-30
0.405
0.410
0.390
260505
2024-12-30
26.1M
0.405
+0.010
(2.5%)
0.390-0.410
2024-12-27
0.395
0.395
0.380
110171
2024-12-27
11.0M
0.395
+0.010
(2.6%)
0.380-0.395
2024-12-26
0.385
0.385
0.375
168189
2024-12-26
16.8M
0.385
+0.010
(2.7%)
0.375-0.385
2024-12-25
0.375
0.385
0.370
150627
2024-12-25
15.1M
0.375
-
0.370-0.385
2024-12-24
0.375
0.385
0.370
150627
2024-12-24
15.1M
0.375
-
0.370-0.385
2024-12-23
0.375
0.385
0.370
141318
2024-12-23
14.1M
0.375
-0.005
(-1.3%)
0.370-0.385
2024-12-20
0.380
0.390
0.380
78453
2024-12-20
7.8M
0.380
-0.005
(-1.3%)
0.380-0.390
2024-12-19
0.385
0.390
0.380
186552
2024-12-19
18.7M
0.385
-0.010
(-2.5%)
0.380-0.390
2024-12-18
0.395
0.400
0.395
76079
2024-12-18
7.6M
0.395
-
0.395-0.400
2024-12-17
0.395
0.405
0.390
175199
2024-12-17
17.5M
0.395
-
0.390-0.405
2024-12-16
0.395
0.410
0.390
265810
2024-12-16
26.6M
0.395
-
0.390-0.410
2024-12-13
0.395
0.400
0.385
178369
2024-12-13
17.8M
0.395
-0.005
(-1.2%)
0.385-0.400
2024-12-12
0.400
0.400
0.385
377336
2024-12-12
37.7M
0.400
-
0.385-0.400
2024-12-11
0.400
0.415
0.370
1323445
2024-12-11
132.3M
0.400
+0.045
(12.7%)
0.370-0.415
2024-12-10
0.355
0.355
0.350
29428
2024-12-10
2.9M
0.355
-
0.350-0.355
2024-12-09
0.355
0.370
0.350
195154
2024-12-09
19.5M
0.355
-
0.350-0.370
2024-12-06
0.355
0.355
0.350
45687
2024-12-06
4.6M
0.355
+0.010
(2.9%)
0.350-0.355
2024-12-05
0.345
0.355
0.345
72903
2024-12-05
7.3M
0.345
-0.005
(-1.4%)
0.345-0.355
2024-12-04
0.350
0.360
0.350
84653
2024-12-04
8.5M
0.350
-0.005
(-1.4%)
0.350-0.360
2024-12-03
0.355
0.355
0.345
87926
2024-12-03
8.8M
0.355
+0.010
(2.9%)
0.345-0.355
2024-12-02
0.345
0.355
0.345
30592
2024-12-02
3.1M
0.345
-
0.345-0.355
2024-11-29
0.345
0.355
0.345
32127
2024-11-29
3.2M
0.345
-0.005
(-1.4%)
0.345-0.355
2024-11-28
0.350
0.355
0.345
66043
2024-11-28
6.6M
0.350
-0.005
(-1.4%)
0.345-0.355
2024-11-27
0.355
0.360
0.345
84961
2024-11-27
8.5M
0.355
+0.010
(2.9%)
0.345-0.360
2024-11-26
0.345
0.355
0.345
30707
2024-11-26
3.1M
0.345
-0.010
(-2.8%)
0.345-0.355
2024-11-25
0.355
0.360
0.350
39563
2024-11-25
4.0M
0.355
-0.005
(-1.4%)
0.350-0.360
2024-11-22
0.360
0.365
0.335
266033
2024-11-22
26.6M
0.360
+0.025
(7.5%)
0.335-0.365
2024-11-21
0.335
0.340
0.330
47537
2024-11-21
4.8M
0.335
-0.005
(-1.5%)
0.330-0.340
2024-11-20
0.340
0.345
0.335
53728
2024-11-20
5.4M
0.340
-
0.335-0.345
2024-11-19
0.340
0.345
0.335
93195
2024-11-19
9.3M
0.340
+0.005
(1.5%)
0.335-0.345
2024-11-18
0.335
0.340
0.335
33745
2024-11-18
3.4M
0.335
-
0.335-0.340
2024-11-15
0.335
0.345
0.335
65152
2024-11-15
6.5M
0.335
-0.010
(-2.9%)
0.335-0.345
2024-11-14
0.345
0.350
0.340
48518
2024-11-14
4.9M
0.345
-
0.340-0.350
2024-11-13
0.345
0.345
0.335
75406
2024-11-13
7.5M
0.345
-
0.335-0.345
2024-11-12
0.345
0.355
0.340
93318
2024-11-12
9.3M
0.345
-0.010
(-2.8%)
0.340-0.355
2024-11-11
0.355
0.365
0.350
63077
2024-11-11
6.3M
0.355
-0.005
(-1.4%)
0.350-0.365
2024-11-08
0.360
0.370
0.355
71875
2024-11-08
7.2M
0.360
-0.010
(-2.7%)
0.355-0.370
2024-11-07
0.370
0.380
0.365
169620
2024-11-07
17.0M
0.370
-0.010
(-2.6%)
0.365-0.380
2024-11-06
0.380
0.385
0.365
124561
2024-11-06
12.5M
0.380
+0.015
(4.1%)
0.365-0.385
2024-11-05
0.365
0.365
0.355
62005
2024-11-05
6.2M
0.365
+0.010
(2.8%)
0.355-0.365
2024-11-04
0.355
0.360
0.355
65700
2024-11-04
6.6M
0.355
-
0.355-0.360
2024-11-01
0.355
0.360
0.350
73548
2024-11-01
7.4M
0.355
-
0.350-0.360
