最新更新:2023-03-27 17:57:55
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)
3.690
+0.070
(1.9%)
3.570-3.690
409.6K
UMW
UMW HOLDINGS BERHAD
类型: 主板
代码: 4588
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)
3.690
+0.070
1.9
4,096
3.690
3.570
UMW
UMW HOLDINGS BERHAD
类型：主板
代码：4588
| 股价 (令吉) | ：3.690 |
| 起/落 (令吉) | ：+0.070 |
| 起/落 (%) | ：1.9 |
| 成交量（'00) | ：4,096 |
| 今日最高 (令吉) | ：3.690 |
| 今日最低 (令吉) | ：3.570 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-03-27
3.690
3.690
3.570
4096
2023-03-27
409.6K
3.690
+0.070
(1.9%)
3.570-3.690
2023-03-24
3.620
3.650
3.570
6527
2023-03-24
652.7K
3.620
+0.060
(1.7%)
3.570-3.650
2023-03-23
3.560
3.650
3.530
9569
2023-03-23
956.9K
3.560
-0.100
(-2.7%)
3.530-3.650
2023-03-22
3.660
3.660
3.580
6528
2023-03-22
652.8K
3.660
+0.080
(2.2%)
3.580-3.660
2023-03-21
3.580
3.620
3.540
2784
2023-03-21
278.4K
3.580
-0.020
(-0.6%)
3.540-3.620
2023-03-20
3.600
3.650
3.500
8141
2023-03-20
814.1K
3.600
-
3.500-3.650
2023-03-17
3.600
3.800
3.580
8885
2023-03-17
888.5K
3.600
-0.150
(-4.0%)
3.580-3.800
2023-03-16
3.750
3.880
3.550
17458
2023-03-16
1.7M
3.750
+0.120
(3.3%)
3.550-3.880
2023-03-15
3.630
3.690
3.630
7043
2023-03-15
704.3K
3.630
-0.070
(-1.9%)
3.630-3.690
2023-03-14
3.700
3.700
3.640
14804
2023-03-14
1.5M
3.700
+0.010
(0.3%)
3.640-3.700
2023-03-13
3.690
3.710
3.640
7255
2023-03-13
725.5K
3.690
+0.010
(0.3%)
3.640-3.710
2023-03-10
3.680
3.790
3.640
3394
2023-03-10
339.4K
3.680
-0.110
(-2.9%)
3.640-3.790
2023-03-09
3.790
3.850
3.780
5413
2023-03-09
541.3K
3.790
-0.020
(-0.5%)
3.780-3.850
2023-03-08
3.810
3.850
3.780
5231
2023-03-08
523.1K
3.810
+0.010
(0.3%)
3.780-3.850
2023-03-07
3.800
3.860
3.790
11857
2023-03-07
1.2M
3.800
-0.030
(-0.8%)
3.790-3.860
2023-03-06
3.830
3.930
3.820
8916
2023-03-06
891.6K
3.830
-0.070
(-1.8%)
3.820-3.930
2023-03-03
3.900
3.900
3.750
10867
2023-03-03
1.1M
3.900
+0.110
(2.9%)
3.750-3.900
2023-03-02
3.790
3.890
3.780
6428
2023-03-02
642.8K
3.790
-0.060
(-1.6%)
3.780-3.890
2023-03-01
3.850
3.920
3.780
12202
2023-03-01
1.2M
3.850
-0.050
(-1.3%)
3.780-3.920
2023-02-28
3.900
3.970
3.770
19364
2023-02-28
1.9M
3.900
-0.050
(-1.3%)
3.770-3.970
2023-02-27
3.950
3.960
3.890
9358
2023-02-27
935.8K
3.950
+0.050
(1.3%)
3.890-3.960
2023-02-24
3.900
3.970
3.890
7954
2023-02-24
795.4K
3.900
-0.010
(-0.3%)
3.890-3.970
2023-02-23
3.910
3.930
3.860
6066
2023-02-23
606.6K
3.910
+0.010
(0.3%)
3.860-3.930
2023-02-22
3.900
3.950
3.850
5178
2023-02-22
517.8K
3.900
-0.010
(-0.3%)
3.850-3.950
2023-02-21
3.910
3.940
3.890
14460
2023-02-21
1.4M
3.910
+0.010
(0.3%)
3.890-3.940
2023-02-20
3.900
3.960
3.830
11056
2023-02-20
1.1M
3.900
+0.050
(1.3%)
3.830-3.960
2023-02-17
3.850
3.970
3.840
5220
2023-02-17
522.0K
3.850
-0.080
(-2.0%)
3.840-3.970
2023-02-16
3.930
3.990
3.900
9706
2023-02-16
970.6K
3.930
-
3.900-3.990
2023-02-15
3.930
4.040
3.900
9151
2023-02-15
915.1K
3.930
+0.030
(0.8%)
3.900-4.040
2023-02-14
3.900
4.040
3.760
39783
2023-02-14
4.0M
3.900
+0.120
(3.2%)
3.760-4.040
2023-02-13
3.780
3.800
3.760
5344
2023-02-13
534.4K
3.780
+0.030
(0.8%)
3.760-3.800
2023-02-10
3.750
3.770
3.690
3234
2023-02-10
323.4K
3.750
+0.020
(0.5%)
3.690-3.770
2023-02-09
3.730
3.780
3.690
22990
2023-02-09
2.3M
3.730
+0.030
(0.8%)
3.690-3.780
2023-02-08
3.700
3.800
3.650
14647
2023-02-08
1.5M
3.700
+0.050
(1.4%)
3.650-3.800
2023-02-07
3.650
3.700
3.620
12199
2023-02-07
1.2M
3.650
-0.050
(-1.4%)
3.620-3.700
2023-02-06
3.700
3.750
3.680
16635
2023-02-06
1.7M
3.700
-0.050
(-1.3%)
3.680-3.750
2023-02-03
3.700
3.750
3.680
16635
2023-02-03
1.7M
3.700
-0.050
(-1.3%)
3.680-3.750
2023-02-02
3.750
3.810
3.700
16960
2023-02-02
1.7M
3.750
+0.050
(1.4%)
3.700-3.810
2023-02-01
3.700
3.780
3.690
8254
2023-02-01
825.4K
3.700
-0.100
(-2.6%)
3.690-3.780
2023-01-31
3.700
3.780
3.690
8254
2023-01-31
825.4K
3.700
-0.100
(-2.6%)
3.690-3.780
2023-01-30
3.800
3.880
3.740
5878
2023-01-30
587.8K
3.800
+0.020
(0.5%)
3.740-3.880
2023-01-27
3.780
3.780
3.680
15508
2023-01-27
1.6M
3.780
+0.100
(2.7%)
3.680-3.780
2023-01-26
3.680
3.700
3.680
5744
2023-01-26
574.4K
3.680
-0.020
(-0.5%)
3.680-3.700
2023-01-25
3.700
3.800
3.690
6128
2023-01-25
612.8K
3.700
-0.050
(-1.3%)
3.690-3.800
2023-01-24
3.750
3.830
3.660
6181
2023-01-24
618.1K
3.750
+0.020
(0.5%)
3.660-3.830
2023-01-23
3.750
3.830
3.660
6181
2023-01-23
618.1K
3.750
+0.020
(0.5%)
3.660-3.830
2023-01-20
3.750
3.830
3.660
6181
2023-01-20
618.1K
3.750
+0.020
(0.5%)
3.660-3.830
2023-01-19
3.730
3.860
3.700
4733
2023-01-19
473.3K
3.730
-0.030
(-0.8%)
3.700-3.860
2023-01-18
3.760
3.800
3.710
2377
2023-01-18
237.7K
3.760
-0.020
(-0.5%)
3.710-3.800
2023-01-17
3.780
3.840
3.730
8242
2023-01-17
824.2K
3.780
-0.020
(-0.5%)
3.730-3.840
2023-01-16
3.800
3.820
3.680
7603
2023-01-16
760.3K
3.800
+0.040
(1.1%)
3.680-3.820
2023-01-13
3.760
3.800
3.650
9847
2023-01-13
984.7K
3.760
+0.120
(3.3%)
3.650-3.800
2023-01-12
3.640
3.740
3.600
12307
2023-01-12
1.2M
3.640
+0.040
(1.1%)
3.600-3.740
2023-01-11
3.600
3.630
3.540
11580
2023-01-11
1.2M
3.600
-0.030
(-0.8%)
3.540-3.630
2023-01-10
3.630
3.650
3.520
10405
2023-01-10
1.0M
3.630
+0.080
(2.2%)
3.520-3.650
2023-01-09
3.550
3.670
3.500
8284
2023-01-09
828.4K
3.550
-0.080
(-2.2%)
3.500-3.670
2023-01-06
3.630
3.630
3.500
8437
2023-01-06
843.7K
3.630
+0.130
(3.7%)
3.500-3.630
2023-01-05
3.500
3.600
3.490
7436
2023-01-05
743.6K
3.500
-0.100
(-2.8%)
3.490-3.600
2023-01-04
3.600
3.630
3.500
13212
2023-01-04
1.3M
3.600
+0.150
(4.3%)
3.500-3.630
2023-01-03
3.450
3.520
3.400
10121
2023-01-03
1.0M
3.450
-0.020
(-0.6%)
3.400-3.520
2023-01-02
3.470
3.520
3.370
7866
2023-01-02
786.6K
3.470
+0.020
(0.6%)
3.370-3.520