最新更新:2025-06-20 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)
72.520
+0.960
(+1.34%)
71.120-72.560
246.3K
NESTLE
NESTLE
类型: 主板
代码: 4707
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)
72.520
+0.960
+1.34
2,463
72.560
71.120
NESTLE
NESTLE
类型：主板
代码：4707
| 股价 (令吉) | ：72.520 |
| 起/落 (令吉) | ：+0.960 |
| 起/落 (%) | ：+1.34 |
| 成交量（'00) | ：2,463 |
| 今日最高 (令吉) | ：72.560 |
| 今日最低 (令吉) | ：71.120 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-20
72.520
72.560
71.120
2463
2025-06-20
246.3K
72.520
+0.960
(+1.34%)
71.120-72.560
2025-06-19
71.560
71.700
71.080
594
2025-06-19
59.4K
71.560
-0.060
(-0.08%)
71.080-71.700
2025-06-18
71.620
71.880
71.040
1036
2025-06-18
103.6K
71.620
-0.080
(-0.11%)
71.040-71.880
2025-06-17
71.700
73.280
71.700
807
2025-06-17
80.7K
71.700
-1.020
(-1.40%)
71.700-73.280
2025-06-16
72.720
74.060
71.580
1114
2025-06-16
111.4K
72.720
-1.100
(-1.49%)
71.580-74.060
2025-06-13
73.820
76.780
73.820
604
2025-06-13
60.4K
73.820
-2.560
(-3.35%)
73.820-76.780
2025-06-12
76.380
76.500
75.220
654
2025-06-12
65.4K
76.380
+0.820
(+1.09%)
75.220-76.500
2025-06-11
75.560
76.220
74.740
1013
2025-06-11
101.3K
75.560
+0.560
(+0.75%)
74.740-76.220
2025-06-10
75.000
76.480
75.000
1223
2025-06-10
122.3K
75.000
-0.740
(-0.98%)
75.000-76.480
2025-06-09
75.740
77.820
74.540
860
2025-06-09
86.0K
75.740
-1.380
(-1.79%)
74.540-77.820
2025-06-06
77.120
78.300
77.100
474
2025-06-06
47.4K
77.120
-0.480
(-0.62%)
77.100-78.300
2025-06-05
77.600
79.000
77.540
839
2025-06-05
83.9K
77.600
-0.760
(-0.97%)
77.540-79.000
2025-06-04
78.360
78.900
77.500
708
2025-06-04
70.8K
78.360
-0.240
(-0.31%)
77.500-78.900
2025-06-03
78.600
79.380
78.420
1657
2025-06-03
165.7K
78.600
-
78.420-79.380
2025-06-02
78.600
80.520
78.600
12169
2025-06-02
1.2M
78.600
-2.260
(-2.80%)
78.600-80.520
2025-05-30
78.600
80.520
78.600
12169
2025-05-30
1.2M
78.600
-2.260
(-2.80%)
78.600-80.520
2025-05-29
80.860
81.020
80.520
303
2025-05-29
30.3K
80.860
-0.140
(-0.17%)
80.520-81.020
2025-05-28
81.000
81.500
79.520
578
2025-05-28
57.8K
81.000
-0.500
(-0.61%)
79.520-81.500
2025-05-27
81.500
81.500
79.300
391
2025-05-27
39.1K
81.500
+1.900
(+2.39%)
79.300-81.500
2025-05-26
79.600
80.640
78.500
629
2025-05-26
62.9K
79.600
-0.500
(-0.62%)
78.500-80.640
2025-05-23
80.100
80.960
80.000
543
2025-05-23
54.3K
80.100
+0.100
(+0.13%)
80.000-80.960
2025-05-22
80.000
80.800
78.000
2062
2025-05-22
206.2K
80.000
+0.340
(+0.43%)
78.000-80.800
2025-05-21
79.640
81.900
79.400
1547
2025-05-21
154.7K
79.640
-0.620
(-0.77%)
79.400-81.900
2025-05-20
80.260
81.320
79.280
2140
2025-05-20
214.0K
80.260
-0.540
(-0.67%)
79.280-81.320
2025-05-19
80.800
81.780
80.500
758
2025-05-19
75.8K
80.800
-0.880
(-1.08%)
80.500-81.780
2025-05-16
81.680
83.880
81.280
1794
2025-05-16
179.4K
81.680
-2.320
(-2.76%)
81.280-83.880
2025-05-15
84.000
85.400
80.000
906
2025-05-15
90.6K
84.000
-0.800
(-0.94%)
80.000-85.400
2025-05-14
84.800
84.920
84.200
1067
2025-05-14
106.7K
84.800
-0.200
(-0.24%)
84.200-84.920
2025-05-13
85.000
85.960
84.500
1855
2025-05-13
185.5K
85.000
+0.500
(+0.59%)
84.500-85.960
2025-05-12
84.500
86.320
84.400
824
2025-05-12
82.4K
84.500
-2.020
(-2.34%)
84.400-86.320
2025-05-09
84.500
86.320
84.400
824
2025-05-09
82.4K
84.500
-2.020
(-2.34%)
84.400-86.320
2025-05-08
86.520
87.780
86.500
1094
2025-05-08
109.4K
86.520
-0.920
(-1.05%)
86.500-87.780
2025-05-07
87.440
89.120
87.100
1102
2025-05-07
110.2K
87.440
-1.060
(-1.20%)
87.100-89.120
2025-05-06
88.500
89.000
86.540
2905
2025-05-06
290.5K
88.500
+2.000
(+2.31%)
86.540-89.000
2025-05-05
86.500
86.740
86.240
321
2025-05-05
32.1K
86.500
+0.260
(+0.30%)
86.240-86.740
2025-05-02
86.240
87.620
85.620
2073
2025-05-02
207.3K
86.240
-0.760
(-0.87%)
85.620-87.620
2025-05-01
87.000
88.100
83.900
5741
2025-05-01
574.1K
87.000
+2.780
(+3.30%)
83.900-88.100
2025-04-30
87.000
88.100
83.900
5741
2025-04-30
574.1K
87.000
+2.780
(+3.30%)
83.900-88.100
2025-04-29
84.220
84.220
80.100
4397
2025-04-29
439.7K
84.220
+3.840
(+4.78%)
80.100-84.220
2025-04-28
80.380
80.380
78.680
410
2025-04-28
41.0K
80.380
+0.380
(+0.48%)
78.680-80.380
2025-04-25
80.000
80.040
79.280
1089
2025-04-25
108.9K
80.000
-
79.280-80.040
2025-04-24
80.000
80.680
79.660
252
2025-04-24
25.2K
80.000
-0.600
(-0.74%)
79.660-80.680
2025-04-23
80.600
81.000
80.220
1318
2025-04-23
131.8K
80.600
+0.020
(+0.03%)
80.220-81.000
2025-04-22
80.580
81.200
80.020
2295
2025-04-22
229.5K
80.580
+0.080
(+0.10%)
80.020-81.200
2025-04-21
80.500
81.720
79.620
1501
2025-04-21
150.1K
80.500
+0.700
(+0.88%)
79.620-81.720
2025-04-18
79.800
80.980
79.460
791
2025-04-18
79.1K
79.800
-1.800
(-2.21%)
79.460-80.980
2025-04-17
81.600
81.600
75.620
2526
2025-04-17
252.6K
81.600
+4.560
(+5.92%)
75.620-81.600
2025-04-16
77.040
79.640
76.700
1947
2025-04-16
194.7K
77.040
-2.220
(-2.80%)
76.700-79.640
2025-04-15
80.000
80.000
77.900
706
2025-04-15
70.6K
80.000
+1.500
(+1.91%)
77.900-80.000
2025-04-14
78.500
80.300
77.800
974
2025-04-14
97.4K
78.500
-0.620
(-0.78%)
77.800-80.300
2025-04-11
79.120
81.220
77.520
2032
2025-04-11
203.2K
79.120
+0.140
(+0.18%)
77.520-81.220
2025-04-10
78.980
79.780
74.520
2402
2025-04-10
240.2K
78.980
+5.260
(+7.14%)
74.520-79.780
2025-04-09
73.720
76.000
73.140
2240
2025-04-09
224.0K
73.720
-0.440
(-0.59%)
73.140-76.000
2025-04-08
74.160
74.700
72.120
1461
2025-04-08
146.1K
74.160
+0.160
(+0.22%)
72.120-74.700
2025-04-07
74.000
74.000
69.880
2441
2025-04-07
244.1K
74.000
+1.000
(+1.37%)
69.880-74.000
2025-04-04
73.000
73.100
69.020
1290
2025-04-04
129.0K
73.000
+2.900
(+4.14%)
69.020-73.100
2025-04-03
70.100
71.500
68.800
2395
2025-04-03
239.5K
70.100
-2.560
(-3.52%)
68.800-71.500
2025-04-02
72.660
74.200
72.100
1701
2025-04-02
170.1K
72.660
-1.640
(-2.21%)
72.100-74.200
2025-04-01
74.300
75.960
72.500
1833
2025-04-01
183.3K
74.300
-0.740
(-0.99%)
72.500-75.960
