最新更新:2025-06-13 17:56:25
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)
0.300
-
0.295-0.305
7.3M
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)
0.300
-
-
72,954
0.305
0.295
DNEX
(DNEX)
类型：主板
代码：4456
| 股价 (令吉) | ：0.300 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：72,954 |
| 今日最高 (令吉) | ：0.305 |
| 今日最低 (令吉) | ：0.295 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-13
0.300
0.305
0.295
72954
2025-06-13
7.3M
0.300
-
0.295-0.305
2025-06-12
0.300
0.305
0.295
90230
2025-06-12
9.0M
0.300
-
0.295-0.305
2025-06-11
0.300
0.310
0.295
80446
2025-06-11
8.0M
0.300
-
0.295-0.310
2025-06-10
0.300
0.310
0.300
96332
2025-06-10
9.6M
0.300
-0.005
(-1.64%)
0.300-0.310
2025-06-09
0.305
0.310
0.300
153337
2025-06-09
15.3M
0.305
+0.005
(+1.67%)
0.300-0.310
2025-06-06
0.300
0.300
0.290
64314
2025-06-06
6.4M
0.300
+0.005
(+1.70%)
0.290-0.300
2025-06-05
0.295
0.300
0.285
158912
2025-06-05
15.9M
0.295
+0.010
(+3.51%)
0.285-0.300
2025-06-04
0.285
0.290
0.280
84055
2025-06-04
8.4M
0.285
+0.005
(+1.79%)
0.280-0.290
2025-06-03
0.280
0.290
0.275
134762
2025-06-03
13.5M
0.280
-
0.275-0.290
2025-06-02
0.280
0.295
0.280
141860
2025-06-02
14.2M
0.280
-0.015
(-5.09%)
0.280-0.295
2025-05-30
0.280
0.295
0.280
141860
2025-05-30
14.2M
0.280
-0.015
(-5.09%)
0.280-0.295
2025-05-29
0.295
0.305
0.290
187577
2025-05-29
18.8M
0.295
-
0.290-0.305
2025-05-28
0.295
0.300
0.290
125325
2025-05-28
12.5M
0.295
+0.005
(+1.72%)
0.290-0.300
2025-05-27
0.290
0.295
0.285
85513
2025-05-27
8.6M
0.290
-
0.285-0.295
2025-05-26
0.290
0.305
0.290
129003
2025-05-26
12.9M
0.290
-0.010
(-3.33%)
0.290-0.305
2025-05-23
0.300
0.310
0.290
115161
2025-05-23
11.5M
0.300
+0.010
(+3.45%)
0.290-0.310
2025-05-22
0.290
0.300
0.290
60692
2025-05-22
6.1M
0.290
-0.010
(-3.33%)
0.290-0.300
2025-05-21
0.300
0.310
0.300
19136
2025-05-21
1.9M
0.300
-0.005
(-1.64%)
0.300-0.310
2025-05-20
0.305
0.315
0.300
93867
2025-05-20
9.4M
0.305
+0.005
(+1.67%)
0.300-0.315
2025-05-19
0.300
0.315
0.295
112814
2025-05-19
11.3M
0.300
-0.010
(-3.23%)
0.295-0.315
2025-05-16
0.310
0.320
0.305
111584
2025-05-16
11.2M
0.310
-0.010
(-3.13%)
0.305-0.320
2025-05-15
0.320
0.330
0.310
163373
2025-05-15
16.3M
0.320
+0.005
(+1.59%)
0.310-0.330
2025-05-14
0.315
0.320
0.295
324209
2025-05-14
32.4M
0.315
+0.025
(+8.62%)
0.295-0.320
2025-05-13
0.290
0.300
0.290
158075
2025-05-13
15.8M
0.290
+0.010
(+3.57%)
0.290-0.300
2025-05-12
0.280
0.285
0.275
132985
2025-05-12
13.3M
0.280
+0.005
(+1.82%)
0.275-0.285
2025-05-09
0.280
0.285
0.275
132985
2025-05-09
13.3M
0.280
+0.005
(+1.82%)
0.275-0.285
2025-05-08
0.275
0.280
0.270
143693
2025-05-08
14.4M
0.275
-
0.270-0.280
2025-05-07
0.275
0.285
0.265
301343
2025-05-07
30.1M
0.275
+0.010
(+3.77%)
0.265-0.285
2025-05-06
0.265
0.265
0.260
10721
2025-05-06
1.1M
0.265
-
0.260-0.265
2025-05-05
0.265
0.270
0.260
77001
2025-05-05
7.7M
0.265
-
0.260-0.270
2025-05-02
0.265
0.270
0.260
102859
2025-05-02
10.3M
0.265
+0.005
(+1.92%)
0.260-0.270
2025-05-01
0.260
0.265
0.255
44318
2025-05-01
4.4M
0.260
-
0.255-0.265
2025-04-30
0.260
0.265
0.255
44318
2025-04-30
4.4M
0.260
-
0.255-0.265
2025-04-29
0.260
0.275
0.255
138379
2025-04-29
13.8M
0.260
-0.005
(-1.89%)
0.255-0.275
2025-04-28
0.265
0.270
0.260
83229
2025-04-28
8.3M
0.265
-0.005
(-1.85%)
0.260-0.270
2025-04-25
0.270
0.275
0.255
148854
2025-04-25
14.9M
0.270
+0.015
(+5.88%)
0.255-0.275
2025-04-24
0.255
0.260
0.245
126666
2025-04-24
12.7M
0.255
+0.010
(+4.08%)
0.245-0.260
2025-04-23
0.245
0.250
0.240
76673
2025-04-23
7.7M
0.245
-
0.240-0.250
2025-04-22
0.245
0.245
0.235
38034
2025-04-22
3.8M
0.245
+0.005
(+2.08%)
0.235-0.245
2025-04-21
0.240
0.250
0.240
37297
2025-04-21
3.7M
0.240
-0.005
(-2.04%)
0.240-0.250
2025-04-18
0.245
0.250
0.240
68814
2025-04-18
6.9M
0.245
+0.005
(+2.08%)
0.240-0.250
2025-04-17
0.240
0.245
0.230
68794
2025-04-17
6.9M
0.240
-
0.230-0.245
2025-04-16
0.240
0.255
0.235
148935
2025-04-16
14.9M
0.240
-0.010
(-4.00%)
0.235-0.255
2025-04-15
0.250
0.260
0.245
84294
2025-04-15
8.4M
0.250
-0.005
(-1.96%)
0.245-0.260
2025-04-14
0.255
0.255
0.245
109344
2025-04-14
10.9M
0.255
+0.015
(+6.25%)
0.245-0.255
2025-04-11
0.240
0.245
0.230
69665
2025-04-11
7.0M
0.240
-
0.230-0.245
2025-04-10
0.240
0.250
0.235
158806
2025-04-10
15.9M
0.240
+0.015
(+6.67%)
0.235-0.250
2025-04-09
0.225
0.235
0.220
62368
2025-04-09
6.2M
0.225
-0.015
(-6.25%)
0.220-0.235
2025-04-08
0.240
0.245
0.230
109976
2025-04-08
11.0M
0.240
+0.010
(+4.35%)
0.230-0.245
2025-04-07
0.230
0.245
0.225
178086
2025-04-07
17.8M
0.230
-0.025
(-9.80%)
0.225-0.245
2025-04-04
0.255
0.260
0.245
113388
2025-04-04
11.3M
0.255
-0.005
(-1.92%)
0.245-0.260
2025-04-03
0.260
0.270
0.255
68532
2025-04-03
6.9M
0.260
-0.005
(-1.89%)
0.255-0.270
2025-04-02
0.265
0.270
0.260
69599
2025-04-02
7.0M
0.265
-
0.260-0.270
2025-04-01
0.265
0.280
0.265
65797
2025-04-01
6.6M
0.265
-0.010
(-3.64%)
0.265-0.280
