登录
我的股票
Newsletter 联络我们 登广告 关于我们 活动

股市

最后刷新:

 立即刷新
最新更新:2022-01-27 17:56:58
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)
3.020
-0.100
-3.2
23,190
3.100
3.010
3.020
-0.100
 (-3.2%)
3.010-3.100
2.3M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-01-27
3.020
3.100
3.010
23190
2022-01-27
2.3M
3.020
-0.100
  (-3.2%)
3.010-3.100
2022-01-26
3.120
3.130
3.040
43686
2022-01-26
4.4M
3.120
+0.070
  (2.3%)
3.040-3.130
2022-01-25
3.050
3.100
3.020
33410
2022-01-25
3.3M
3.050
-0.030
  (-1.0%)
3.020-3.100
2022-01-24
3.080
3.130
2.980
49382
2022-01-24
4.9M
3.080
+0.040
  (1.3%)
2.980-3.130
2022-01-21
3.040
3.060
2.990
76298
2022-01-21
7.6M
3.040
-0.050
  (-1.6%)
2.990-3.060
2022-01-20
3.090
3.150
3.000
93187
2022-01-20
9.3M
3.090
+0.070
  (2.3%)
3.000-3.150
2022-01-19
3.020
3.130
2.980
104509
2022-01-19
10.5M
3.020
-0.180
  (-5.6%)
2.980-3.130
2022-01-18
3.200
3.330
3.030
92413
2022-01-18
9.2M
3.200
+0.160
  (5.3%)
3.030-3.330
2022-01-17
3.200
3.330
3.030
92413
2022-01-17
9.2M
3.200
+0.160
  (5.3%)
3.030-3.330
2022-01-14
3.040
3.500
2.980
201149
2022-01-14
20.1M
3.040
-0.540
  (-15.1%)
2.980-3.500
2022-01-13
3.580
3.700
3.540
59489
2022-01-13
5.9M
3.580
-0.120
  (-3.2%)
3.540-3.700
2022-01-12
3.700
3.820
3.600
27242
2022-01-12
2.7M
3.700
+0.010
  (0.3%)
3.600-3.820
2022-01-11
3.690
3.910
3.620
55199
2022-01-11
5.5M
3.690
-0.160
  (-4.2%)
3.620-3.910
2022-01-10
3.850
4.080
3.810
34853
2022-01-10
3.5M
3.850
-0.230
  (-5.6%)
3.810-4.080
2022-01-07
4.080
4.090
4.030
2673
2022-01-07
267.3K
4.080
+0.030
  (0.7%)
4.030-4.090
2022-01-06
4.050
4.080
4.020
28360
2022-01-06
2.8M
4.050
-0.040
  (-1.0%)
4.020-4.080
2022-01-05
4.090
4.100
4.070
6325
2022-01-05
632.5K
4.090
+0.010
  (0.2%)
4.070-4.100
2022-01-04
4.080
4.160
4.080
9155
2022-01-04
915.5K
4.080
-0.060
  (-1.4%)
4.080-4.160
2022-01-03
4.140
4.150
4.050
3199
2022-01-03
319.9K
4.140
+0.060
  (1.5%)
4.050-4.150
2021-12-31
4.080
4.120
4.080
4181
2021-12-31
418.1K
4.080
-0.030
  (-0.7%)
4.080-4.120
2021-12-30
4.110
4.160
4.090
1455
2021-12-30
145.5K
4.110
-0.050
  (-1.2%)
4.090-4.160
2021-12-29
4.160
4.170
4.090
3172
2021-12-29
317.2K
4.160
+0.070
  (1.7%)
4.090-4.170
2021-12-28
4.090
4.090
4.060
1304
2021-12-28
130.4K
4.090
+0.040
  (1.0%)
4.060-4.090
2021-12-27
4.050
4.060
4.020
7218
2021-12-27
721.8K
4.050
-0.010
  (-0.2%)
4.020-4.060
2021-12-24
4.060
4.070
4.040
3851
2021-12-24
385.1K
4.060
-0.030
  (-0.7%)
4.040-4.070
2021-12-23
4.090
4.090
4.030
7767
2021-12-23
776.7K
4.090
+0.020
  (0.5%)
4.030-4.090
2021-12-22
4.070
4.070
4.030
4898
2021-12-22
489.8K
4.070
-
4.030-4.070
2021-12-21
4.070
4.070
4.000
2677
2021-12-21
267.7K
4.070
+0.060
  (1.5%)
4.000-4.070
2021-12-20
4.010
4.030
4.000
9092
2021-12-20
909.2K
4.010
+0.010
  (0.2%)
4.000-4.030
2021-12-17
4.000
4.040
3.970
3712
2021-12-17
371.2K
4.000
-0.050
  (-1.2%)
3.970-4.040
2021-12-16
4.050
4.100
4.030
13586
2021-12-16
1.4M
4.050
+0.010
  (0.2%)
4.030-4.100
2021-12-15
4.040
4.060
4.030
3990
2021-12-15
399.0K
4.040
-0.010
  (-0.2%)
4.030-4.060
2021-12-14
4.050
4.060
4.030
6428
2021-12-14
642.8K
4.050
-0.010
  (-0.2%)
4.030-4.060
2021-12-13
4.060
4.140
4.060
4203
2021-12-13
420.3K
4.060
-0.070
  (-1.7%)
4.060-4.140
2021-12-10
4.130
4.130
4.060
7315
2021-12-10
731.5K
4.130
-0.010
  (-0.2%)
4.060-4.130
2021-12-09
4.140
4.160
4.120
9585
2021-12-09
958.5K
4.140
+0.040
  (1.0%)
4.120-4.160
2021-12-08
4.100
4.200
4.090
6853
2021-12-08
685.3K
4.100
+0.010
  (0.2%)
4.090-4.200
2021-12-07
4.090
4.100
4.040
13401
2021-12-07
1.3M
4.090
+0.050
  (1.2%)
4.040-4.100
2021-12-06
4.040
4.100
4.030
13781
2021-12-06
1.4M
4.040
-0.060
  (-1.5%)
4.030-4.100
2021-12-02
4.100
4.200
4.060
39370
2021-12-02
3.9M
4.100
-0.080
  (-1.9%)
4.060-4.200
2021-12-01
4.180
4.220
4.050
24475
2021-12-01
2.4M
4.180
-0.020
  (-0.5%)
4.050-4.220
2021-11-30
4.200
4.300
4.170
12212
2021-11-30
1.2M
4.200
+0.050
  (1.2%)
4.170-4.300
2021-11-29
4.150
4.280
4.090
24106
2021-11-29
2.4M
4.150
-0.090
  (-2.1%)
4.090-4.280
2021-11-26
4.240
4.350
4.220
16026
2021-11-26
1.6M
4.240
-0.110
  (-2.5%)
4.220-4.350
2021-11-25
4.350
4.380
4.300
5936
2021-11-25
593.6K
4.350
+0.020
  (0.5%)
4.300-4.380
2021-11-24
4.330
4.400
4.330
6936
2021-11-24
693.6K
4.330
-0.020
  (-0.5%)
4.330-4.400
2021-11-23
4.350
4.440
4.350
12561
2021-11-23
1.3M
4.350
-0.040
  (-0.9%)
4.350-4.440
2021-11-22
4.390
4.490
4.370
22014
2021-11-22
2.2M
4.390
-0.030
  (-0.7%)
4.370-4.490
2021-11-19
4.420
4.440
4.280
29726
2021-11-19
3.0M
4.420
+0.160
  (3.8%)
4.280-4.440
2021-11-18
4.260
4.270
4.160
13819
2021-11-18
1.4M
4.260
+0.090
  (2.2%)
4.160-4.270
2021-11-17
4.170
4.190
4.130
18557
2021-11-17
1.9M
4.170
-
4.130-4.190
2021-11-16
4.170
4.190
4.140
5990
2021-11-16
599.0K
4.170
-
4.140-4.190
2021-11-15
4.170
4.230
4.150
8331
2021-11-15
833.1K
4.170
-0.050
  (-1.2%)
4.150-4.230
2021-11-12
4.220
4.220
4.100
6766
2021-11-12
676.6K
4.220
+0.120
  (2.9%)
4.100-4.220
2021-11-11
4.100
4.150
4.080
6644
2021-11-11
664.4K
4.100
-0.070
  (-1.7%)
4.080-4.150
2021-11-10
4.170
4.210
4.140
11087
2021-11-10
1.1M
4.170
-
4.140-4.210
2021-11-09
4.170
4.170
4.170
-
2021-11-09
-
4.170
-
4.170-4.170
2021-11-08
4.200
4.230
4.140
10174
2021-11-08
1.0M
4.200
+0.020
  (0.5%)
4.140-4.230
2021-11-05
4.180
4.260
4.180
15754
2021-11-05
1.6M
4.180
+0.020
  (0.5%)
4.180-4.260
2021-11-03
4.160
4.290
4.150
25954
2021-11-03
2.6M
4.160
-0.120
  (-2.8%)
4.150-4.290
2021-11-02
4.280
4.280
4.190
26595
2021-11-02
2.7M
4.280
+0.060
  (1.4%)
4.190-4.280
2021-11-01
4.220
4.310
4.180
15833
2021-11-01
1.6M
4.220
-0.060
  (-1.4%)
4.180-4.310
分享到:

相关新闻