最新更新:2024-04-19 17:54:48
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)
6.070
-0.020
(-0.3%)
6.050-6.150
2.4M
TM
TELEKOM MALAYSIA BERHAD
类型: 主板
代码: 4863
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)
6.070
-0.020
-0.3
24,181
6.150
6.050
TM
TELEKOM MALAYSIA BERHAD
类型：主板
代码：4863
| 股价 (令吉) | ：6.070 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-0.3 |
| 成交量（'00) | ：24,181 |
| 今日最高 (令吉) | ：6.150 |
| 今日最低 (令吉) | ：6.050 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
6.070
6.150
6.050
24181
2024-04-19
2.4M
6.070
-0.020
(-0.3%)
6.050-6.150
2024-04-18
6.090
6.200
6.050
40520
2024-04-18
4.1M
6.090
-0.040
(-0.7%)
6.050-6.200
2024-04-17
6.130
6.180
5.990
42691
2024-04-17
4.3M
6.130
+0.130
(2.2%)
5.990-6.180
2024-04-16
6.000
6.040
5.980
60000
2024-04-16
6.0M
6.000
-0.040
(-0.7%)
5.980-6.040
2024-04-15
6.040
6.070
5.990
30151
2024-04-15
3.0M
6.040
-0.030
(-0.5%)
5.990-6.070
2024-04-12
6.070
6.130
6.050
36515
2024-04-12
3.7M
6.070
-0.060
(-1.0%)
6.050-6.130
2024-04-11
6.130
6.200
6.100
24603
2024-04-11
2.5M
6.130
-
6.100-6.200
2024-04-10
6.130
6.200
6.100
24603
2024-04-10
2.5M
6.130
-
6.100-6.200
2024-04-09
6.130
6.200
6.100
24603
2024-04-09
2.5M
6.130
-
6.100-6.200
2024-04-08
6.130
6.140
6.080
40009
2024-04-08
4.0M
6.130
+0.010
(0.2%)
6.080-6.140
2024-04-05
6.120
6.160
6.080
76646
2024-04-05
7.7M
6.120
-
6.080-6.160
2024-04-04
6.120
6.180
6.020
48377
2024-04-04
4.8M
6.120
+0.100
(1.7%)
6.020-6.180
2024-04-03
6.020
6.120
6.010
34985
2024-04-03
3.5M
6.020
-0.080
(-1.3%)
6.010-6.120
2024-04-02
6.100
6.150
5.970
59607
2024-04-02
6.0M
6.100
+0.110
(1.8%)
5.970-6.150
2024-04-01
5.990
6.060
5.970
54029
2024-04-01
5.4M
5.990
-
5.970-6.060
2024-03-29
6.040
6.080
5.980
74227
2024-03-29
7.4M
6.040
+0.030
(0.5%)
5.980-6.080
2024-03-28
6.010
6.040
5.940
56070
2024-03-28
5.6M
6.010
-0.020
(-0.3%)
5.940-6.040
2024-03-27
6.010
6.040
5.940
56070
2024-03-27
5.6M
6.010
-0.020
(-0.3%)
5.940-6.040
2024-03-26
6.030
6.030
6.000
74173
2024-03-26
7.4M
6.030
-0.010
(-0.2%)
6.000-6.030
2024-03-25
6.040
6.050
5.960
63391
2024-03-25
6.3M
6.040
+0.010
(0.2%)
5.960-6.050
2024-03-22
6.030
6.050
6.000
54808
2024-03-22
5.5M
6.030
+0.020
(0.3%)
6.000-6.050
2024-03-21
6.010
6.030
5.930
71452
2024-03-21
7.1M
6.010
+0.050
(0.8%)
5.930-6.030
2024-03-20
5.960
6.050
5.960
70618
2024-03-20
7.1M
5.960
-0.060
(-1.0%)
5.960-6.050
2024-03-19
6.020
6.040
5.970
65506
2024-03-19
6.6M
6.020
-
5.970-6.040
2024-03-18
6.020
6.170
5.940
83528
2024-03-18
8.4M
6.020
-0.480
(-7.4%)
5.940-6.170
2024-03-15
6.500
6.500
5.950
94229
2024-03-15
9.4M
6.500
+0.510
(8.5%)
5.950-6.500
2024-03-14
5.990
6.040
5.950
48776
2024-03-14
4.9M
5.990
+0.020
(0.3%)
5.950-6.040
2024-03-13
5.970
6.000
5.880
35615
2024-03-13
3.6M
5.970
-0.030
(-0.5%)
5.880-6.000
2024-03-12
6.000
6.020
5.840
37696
2024-03-12
3.8M
6.000
+0.155
(2.6%)
5.840-6.020
2024-03-11
5.950
5.980
5.940
46277
2024-03-11
4.6M
5.950
+0.010
(0.2%)
5.940-5.980
2024-03-08
5.940
5.980
5.910
15221
2024-03-08
1.5M
5.940
-
5.910-5.980
2024-03-07
5.940
5.940
5.900
36809
2024-03-07
3.7M
5.940
+0.010
(0.2%)
5.900-5.940
2024-03-06
5.930
6.000
5.900
15016
2024-03-06
1.5M
5.930
-0.030
(-0.5%)
5.900-6.000
2024-03-05
5.960
6.000
5.850
45876
2024-03-05
4.6M
5.960
+0.050
(0.8%)
5.850-6.000
2024-03-04
5.910
6.030
5.860
88452
2024-03-04
8.8M
5.910
-0.080
(-1.3%)
5.860-6.030
2024-03-01
5.990
6.100
5.970
19289
2024-03-01
1.9M
5.990
-0.060
(-1.0%)
5.970-6.100
2024-02-29
6.050
6.100
6.000
159257
2024-02-29
15.9M
6.050
+0.020
(0.3%)
6.000-6.100
2024-02-28
6.030
6.120
6.000
85579
2024-02-28
8.6M
6.030
+0.010
(0.2%)
6.000-6.120
2024-02-27
6.020
6.090
5.990
67776
2024-02-27
6.8M
6.020
-
5.990-6.090
2024-02-26
6.020
6.100
5.940
86345
2024-02-26
8.6M
6.020
+0.110
(1.9%)
5.940-6.100
2024-02-23
5.910
5.920
5.850
26340
2024-02-23
2.6M
5.910
-
5.850-5.920
2024-02-22
5.910
5.950
5.900
35013
2024-02-22
3.5M
5.910
-
5.900-5.950
2024-02-21
5.910
5.950
5.840
51433
2024-02-21
5.1M
5.910
+0.010
(0.2%)
5.840-5.950
2024-02-20
5.900
5.900
5.840
42814
2024-02-20
4.3M
5.900
+0.030
(0.5%)
5.840-5.900
2024-02-19
5.870
5.910
5.800
41322
2024-02-19
4.1M
5.870
+0.070
(1.2%)
5.800-5.910
2024-02-16
5.800
5.880
5.760
51582
2024-02-16
5.2M
5.800
-0.060
(-1.0%)
5.760-5.880
2024-02-15
5.860
5.900
5.850
24019
2024-02-15
2.4M
5.860
-0.020
(-0.3%)
5.850-5.900
2024-02-14
5.880
5.890
5.800
18657
2024-02-14
1.9M
5.880
+0.030
(0.5%)
5.800-5.890
2024-02-13
5.850
5.910
5.840
40168
2024-02-13
4.0M
5.850
-
5.840-5.910
2024-02-12
5.850
5.900
5.780
10098
2024-02-12
1.0M
5.850
+0.030
(0.5%)
5.780-5.900
2024-02-09
5.850
5.900
5.780
10098
2024-02-09
1.0M
5.850
+0.030
(0.5%)
5.780-5.900
2024-02-08
5.820
5.840
5.770
35281
2024-02-08
3.5M
5.820
-
5.770-5.840
2024-02-07
5.820
5.920
5.780
16780
2024-02-07
1.7M
5.820
-0.120
(-2.0%)
5.780-5.920
2024-02-06
5.940
5.940
5.870
18122
2024-02-06
1.8M
5.940
-0.010
(-0.2%)
5.870-5.940
2024-02-05
5.950
5.980
5.890
33459
2024-02-05
3.3M
5.950
+0.050
(0.8%)
5.890-5.980
2024-02-02
5.900
5.980
5.890
67911
2024-02-02
6.8M
5.900
-0.020
(-0.3%)
5.890-5.980
2024-02-01
5.920
5.970
5.880
88906
2024-02-01
8.9M
5.920
-0.030
(-0.5%)
5.880-5.970
