最新更新:2024-04-24 17:55:26
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)
3.630
+0.100
(2.8%)
3.500-3.650
542.1K
UNISEM
UNISEM
类型: 主板
代码: 5005
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)
3.630
+0.100
2.8
5,421
3.650
3.500
UNISEM
UNISEM
类型：主板
代码：5005
| 股价 (令吉) | ：3.630 |
| 起/落 (令吉) | ：+0.100 |
| 起/落 (%) | ：2.8 |
| 成交量（'00) | ：5,421 |
| 今日最高 (令吉) | ：3.650 |
| 今日最低 (令吉) | ：3.500 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-24
3.630
3.650
3.500
5421
2024-04-24
542.1K
3.630
+0.100
(2.8%)
3.500-3.650
2024-04-23
3.530
3.540
3.450
4234
2024-04-23
423.4K
3.530
+0.030
(0.9%)
3.450-3.540
2024-04-22
3.500
3.530
3.450
5263
2024-04-22
526.3K
3.500
-
3.450-3.530
2024-04-19
3.500
3.550
3.400
14703
2024-04-19
1.5M
3.500
-0.030
(-0.8%)
3.400-3.550
2024-04-18
3.530
3.620
3.520
3564
2024-04-18
356.4K
3.530
-0.060
(-1.7%)
3.520-3.620
2024-04-17
3.590
3.620
3.530
8550
2024-04-17
855.0K
3.590
+0.070
(2.0%)
3.530-3.620
2024-04-16
3.520
3.660
3.510
15764
2024-04-16
1.6M
3.520
-0.180
(-4.9%)
3.510-3.660
2024-04-15
3.700
3.770
3.670
12869
2024-04-15
1.3M
3.700
-0.030
(-0.8%)
3.670-3.770
2024-04-12
3.730
3.750
3.680
2278
2024-04-12
227.8K
3.730
+0.040
(1.1%)
3.680-3.750
2024-04-11
3.690
3.700
3.650
3821
2024-04-11
382.1K
3.690
+0.040
(1.1%)
3.650-3.700
2024-04-10
3.690
3.700
3.650
3821
2024-04-10
382.1K
3.690
+0.040
(1.1%)
3.650-3.700
2024-04-09
3.690
3.700
3.650
3821
2024-04-09
382.1K
3.690
+0.040
(1.1%)
3.650-3.700
2024-04-08
3.650
3.700
3.600
8589
2024-04-08
858.9K
3.650
-
3.600-3.700
2024-04-05
3.650
3.730
3.640
24735
2024-04-05
2.5M
3.650
-0.080
(-2.1%)
3.640-3.730
2024-04-04
3.730
3.830
3.700
10754
2024-04-04
1.1M
3.730
-0.090
(-2.4%)
3.700-3.830
2024-04-03
3.820
3.850
3.750
12228
2024-04-03
1.2M
3.820
-0.030
(-0.8%)
3.750-3.850
2024-04-02
3.850
3.850
3.780
26019
2024-04-02
2.6M
3.850
+0.010
(0.3%)
3.780-3.850
2024-04-01
3.840
3.920
3.780
14045
2024-04-01
1.4M
3.840
-0.010
(-0.3%)
3.780-3.920
2024-03-29
3.850
3.850
3.800
5817
2024-03-29
581.7K
3.850
+0.050
(1.3%)
3.800-3.850
2024-03-28
3.800
3.820
3.770
10920
2024-03-28
1.1M
3.800
+0.020
(0.5%)
3.770-3.820
2024-03-27
3.800
3.820
3.770
10920
2024-03-27
1.1M
3.800
+0.020
(0.5%)
3.770-3.820
2024-03-26
3.780
3.780
3.670
11817
2024-03-26
1.2M
3.780
+0.100
(2.7%)
3.670-3.780
2024-03-25
3.680
3.690
3.560
13871
2024-03-25
1.4M
3.680
+0.120
(3.4%)
3.560-3.690
2024-03-22
3.560
3.690
3.560
6888
2024-03-22
688.8K
3.560
-0.090
(-2.5%)
3.560-3.690
2024-03-21
3.650
3.670
3.580
18316
2024-03-21
1.8M
3.650
+0.050
(1.4%)
3.580-3.670
2024-03-20
3.600
3.600
3.480
18819
2024-03-20
1.9M
3.600
+0.080
(2.3%)
3.480-3.600
2024-03-19
3.520
3.550
3.500
5586
2024-03-19
558.6K
3.520
+0.030
(0.9%)
3.500-3.550
2024-03-18
3.510
3.540
3.440
2823
2024-03-18
282.3K
3.510
+0.030
(0.9%)
3.440-3.540
2024-03-15
3.480
3.510
3.480
7895
2024-03-15
789.5K
3.480
-0.030
(-0.8%)
3.480-3.510
2024-03-14
3.510
3.510
3.500
12472
2024-03-14
1.2M
3.510
+0.010
(0.3%)
3.500-3.510
2024-03-13
3.500
3.530
3.450
3216
2024-03-13
321.6K
3.500
-
3.450-3.530
2024-03-12
3.500
3.520
3.370
6293
2024-03-12
629.3K
3.500
+0.100
(2.9%)
3.370-3.520
2024-03-11
3.400
3.480
3.370
1719
2024-03-11
171.9K
3.400
-0.050
(-1.4%)
3.370-3.480
2024-03-08
3.450
3.490
3.410
9699
2024-03-08
969.9K
3.450
+0.030
(0.9%)
3.410-3.490
2024-03-07
3.420
3.480
3.350
7841
2024-03-07
784.1K
3.420
+0.040
(1.2%)
3.350-3.480
2024-03-06
3.380
3.410
3.330
3561
2024-03-06
356.1K
3.380
+0.050
(1.5%)
3.330-3.410
2024-03-05
3.330
3.380
3.310
2188
2024-03-05
218.8K
3.330
-0.020
(-0.6%)
3.310-3.380
2024-03-04
3.350
3.390
3.350
6068
2024-03-04
606.8K
3.350
-0.030
(-0.9%)
3.350-3.390
2024-03-01
3.380
3.380
3.300
3267
2024-03-01
326.7K
3.380
+0.050
(1.5%)
3.300-3.380
2024-02-29
3.330
3.370
3.300
3365
2024-02-29
336.5K
3.330
-
3.300-3.370
2024-02-28
3.330
3.360
3.240
9888
2024-02-28
988.8K
3.330
+0.070
(2.1%)
3.240-3.360
2024-02-27
3.260
3.320
3.250
9668
2024-02-27
966.8K
3.260
-0.060
(-1.8%)
3.250-3.320
2024-02-26
3.320
3.350
3.300
2119
2024-02-26
211.9K
3.320
-0.010
(-0.3%)
3.300-3.350
2024-02-23
3.330
3.400
3.270
13249
2024-02-23
1.3M
3.330
+0.050
(1.5%)
3.270-3.400
2024-02-22
3.280
3.300
3.230
14699
2024-02-22
1.5M
3.280
+0.060
(1.9%)
3.230-3.300
2024-02-21
3.220
3.230
3.180
10414
2024-02-21
1.0M
3.220
+0.020
(0.6%)
3.180-3.230
2024-02-20
3.200
3.220
3.160
2636
2024-02-20
263.6K
3.200
+0.020
(0.6%)
3.160-3.220
2024-02-19
3.180
3.180
3.140
1652
2024-02-19
165.2K
3.180
+0.040
(1.3%)
3.140-3.180
2024-02-16
3.140
3.180
3.120
1887
2024-02-16
188.7K
3.140
-0.020
(-0.6%)
3.120-3.180
2024-02-15
3.160
3.160
3.070
7133
2024-02-15
713.3K
3.160
+0.110
(3.6%)
3.070-3.160
2024-02-14
3.050
3.130
3.040
7482
2024-02-14
748.2K
3.050
-0.080
(-2.6%)
3.040-3.130
2024-02-13
3.130
3.160
3.120
14352
2024-02-13
1.4M
3.130
-
3.120-3.160
2024-02-12
3.130
3.180
3.130
2746
2024-02-12
274.6K
3.130
-0.070
(-2.2%)
3.130-3.180
2024-02-09
3.130
3.180
3.130
2746
2024-02-09
274.6K
3.130
-0.070
(-2.2%)
3.130-3.180
2024-02-08
3.200
3.250
3.160
2816
2024-02-08
281.6K
3.200
+0.040
(1.3%)
3.160-3.250
2024-02-07
3.160
3.250
3.160
4139
2024-02-07
413.9K
3.160
-0.050
(-1.6%)
3.160-3.250
2024-02-06
3.210
3.250
3.200
1938
2024-02-06
193.8K
3.210
-0.020
(-0.6%)
3.200-3.250
2024-02-05
3.230
3.260
3.230
957
2024-02-05
95.7K
3.230
-0.020
(-0.6%)
3.230-3.260
2024-02-02
3.250
3.270
3.210
1717
2024-02-02
171.7K
3.250
+0.040
(1.2%)
3.210-3.270
2024-02-01
3.210
3.250
3.210
1596
2024-02-01
159.6K
3.210
-0.040
(-1.2%)
3.210-3.250
