最新更新:2024-04-25 18:00:10
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)
0.390
-0.030
(-7.1%)
0.385-0.390
3.0K
SAPRES
SAPURA RESOURCES BERHAD
类型: 主板
代码: 4596
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)
0.390
-0.030
-7.1
30
0.390
0.385
SAPRES
SAPURA RESOURCES BERHAD
类型：主板
代码：4596
| 股价 (令吉) | ：0.390 |
| 起/落 (令吉) | ：-0.030 |
| 起/落 (%) | ：-7.1 |
| 成交量（'00) | ：30 |
| 今日最高 (令吉) | ：0.390 |
| 今日最低 (令吉) | ：0.385 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-25
0.390
0.390
0.385
30
2024-04-25
3.0K
0.390
-0.030
(-7.1%)
0.385-0.390
2024-04-24
0.420
0.420
0.420
1
2024-04-24
100.0
0.420
+0.035
(9.1%)
0.420-0.420
2024-04-23
0.385
0.385
0.350
327
2024-04-23
32.7K
0.385
+0.035
(10.0%)
0.350-0.385
2024-04-22
0.350
0.350
0.350
150
2024-04-22
15.0K
0.350
+0.015
(4.5%)
0.350-0.350
2024-04-19
0.335
0.335
0.335
8
2024-04-19
800.0
0.335
-0.005
(-1.5%)
0.335-0.335
2024-04-18
0.340
0.340
0.340
103
2024-04-18
10.3K
0.340
-
0.340-0.340
2024-04-17
0.340
0.340
0.335
519
2024-04-17
51.9K
0.340
+0.010
(3.0%)
0.335-0.340
2024-04-16
0.330
0.330
0.330
150
2024-04-16
15.0K
0.330
-
0.330-0.330
2024-04-15
0.330
0.330
0.330
-
2024-04-15
-
0.330
-
0.330-0.330
2024-04-12
0.330
0.330
0.330
400
2024-04-12
40.0K
0.330
+0.020
(6.5%)
0.330-0.330
2024-04-11
0.310
0.310
0.310
-
2024-04-11
-
0.310
-
0.310-0.310
2024-04-10
0.310
0.310
0.310
-
2024-04-10
-
0.310
-
0.310-0.310
2024-04-09
0.310
0.310
0.310
-
2024-04-09
-
0.310
-
0.310-0.310
2024-04-08
0.310
0.330
0.310
1650
2024-04-08
165.0K
0.310
-0.020
(-6.1%)
0.310-0.330
2024-04-05
0.330
0.330
0.330
-
2024-04-05
-
0.330
-
0.330-0.330
2024-04-04
0.330
0.330
0.330
1175
2024-04-04
117.5K
0.330
-
0.330-0.330
2024-04-03
0.330
0.340
0.330
1475
2024-04-03
147.5K
0.330
-0.005
(-1.5%)
0.330-0.340
2024-04-02
0.335
0.335
0.330
291
2024-04-02
29.1K
0.335
+0.005
(1.5%)
0.330-0.335
2024-04-01
0.330
0.330
0.330
720
2024-04-01
72.0K
0.330
-
0.330-0.330
2024-03-29
0.330
0.330
0.330
2200
2024-03-29
220.0K
0.330
-
0.330-0.330
2024-03-28
0.330
0.330
0.330
228
2024-03-28
22.8K
0.330
-
0.330-0.330
2024-03-27
0.330
0.330
0.330
228
2024-03-27
22.8K
0.330
-
0.330-0.330
2024-03-26
0.330
0.330
0.325
233
2024-03-26
23.3K
0.330
-
0.325-0.330
2024-03-25
0.330
0.335
0.330
1790
2024-03-25
179.0K
0.330
+0.005
(1.5%)
0.330-0.335
2024-03-22
0.325
0.330
0.295
1350
2024-03-22
135.0K
0.325
+0.025
(8.3%)
0.295-0.330
2024-03-21
0.300
0.300
0.300
30
2024-03-21
3.0K
0.300
-0.020
(-6.2%)
0.300-0.300
2024-03-20
0.320
0.320
0.320
-
2024-03-20
-
0.320
-
0.320-0.320
2024-03-19
0.320
0.320
0.320
20
2024-03-19
2.0K
0.320
-
0.320-0.320
2024-03-18
0.320
0.320
0.320
-
2024-03-18
-
0.320
-
0.320-0.320
2024-03-15
0.320
0.320
0.320
10
2024-03-15
1.0K
0.320
-
0.320-0.320
2024-03-14
0.320
0.320
0.320
110
2024-03-14
11.0K
0.320
-0.010
(-3.0%)
0.320-0.320
2024-03-13
0.330
0.365
0.330
341
2024-03-13
34.1K
0.330
+0.015
(4.8%)
0.330-0.365
2024-03-12
0.315
0.330
0.305
400
2024-03-12
40.0K
0.315
+0.035
(12.5%)
0.305-0.330
2024-03-11
0.280
0.280
0.280
1
2024-03-11
100.0
0.280
-0.035
(-11.1%)
0.280-0.280
2024-03-08
0.315
0.315
0.315
-
2024-03-08
-
0.315
-
0.315-0.315
2024-03-07
0.315
0.330
0.260
2243
2024-03-07
224.3K
0.315
+0.065
(26.0%)
0.260-0.330
2024-03-06
0.250
0.250
0.250
1
2024-03-06
100.0
0.250
-0.080
(-24.2%)
0.250-0.250
2024-03-05
0.330
0.330
0.330
10
2024-03-05
1.0K
0.330
-
0.330-0.330
2024-03-04
0.330
0.330
0.330
-
2024-03-04
-
0.330
-
0.330-0.330
2024-03-01
0.330
0.330
0.330
212
2024-03-01
21.2K
0.330
-0.010
(-2.9%)
0.330-0.330
2024-02-29
0.340
0.370
0.340
135
2024-02-29
13.5K
0.340
-0.030
(-8.1%)
0.340-0.370
2024-02-28
0.370
0.370
0.370
-
2024-02-28
-
0.370
-
0.370-0.370
2024-02-27
0.370
0.370
0.370
-
2024-02-27
-
0.370
-
0.370-0.370
2024-02-26
0.370
0.370
0.370
-
2024-02-26
-
0.370
-
0.370-0.370
2024-02-23
0.370
0.370
0.370
-
2024-02-23
-
0.370
-
0.370-0.370
2024-02-22
0.370
0.370
0.370
10
2024-02-22
1.0K
0.370
-0.010
(-2.6%)
0.370-0.370
2024-02-21
0.380
0.380
0.380
-
2024-02-21
-
0.380
-
0.380-0.380
2024-02-20
0.380
0.380
0.340
946
2024-02-20
94.6K
0.380
+0.040
(11.8%)
0.340-0.380
2024-02-19
0.340
0.340
0.340
10
2024-02-19
1.0K
0.340
-0.070
(-17.1%)
0.340-0.340
2024-02-16
0.410
0.410
0.365
360
2024-02-16
36.0K
0.410
+0.050
(13.9%)
0.365-0.410
2024-02-15
0.360
0.360
0.360
10
2024-02-15
1.0K
0.360
-
0.360-0.360
2024-02-14
0.360
0.360
0.360
-
2024-02-14
-
0.360
-
0.360-0.360
2024-02-13
0.360
0.360
0.360
-
2024-02-13
-
0.360
-
0.360-0.360
2024-02-12
0.360
0.360
0.360
-
2024-02-12
-
0.360
-
0.360-0.360
2024-02-09
0.360
0.360
0.360
-
2024-02-09
-
0.360
-
0.360-0.360
2024-02-08
0.360
0.360
0.360
-
2024-02-08
-
0.360
-
0.360-0.360
2024-02-07
0.360
0.360
0.360
-
2024-02-07
-
0.360
-
0.360-0.360
2024-02-06
0.360
0.360
0.360
-
2024-02-06
-
0.360
-
0.360-0.360
2024-02-05
0.360
0.360
0.360
-
2024-02-05
-
0.360
-
0.360-0.360
2024-02-02
0.360
0.360
0.360
250
2024-02-02
25.0K
0.360
-
0.360-0.360
2024-02-01
0.360
0.440
0.360
217
2024-02-01
21.7K
0.360
-0.030
(-7.7%)
0.360-0.440
