最新更新:2024-04-26 17:59:53
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)
9.230
+0.070
(0.8%)
9.170-9.250
8.9K
HARISON
HARRISONS HOLDINGS
类型: 主板
代码: 5008
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)
9.230
+0.070
0.8
89
9.250
9.170
HARISON
HARRISONS HOLDINGS
类型：主板
代码：5008
| 股价 (令吉) | ：9.230 |
| 起/落 (令吉) | ：+0.070 |
| 起/落 (%) | ：0.8 |
| 成交量（'00) | ：89 |
| 今日最高 (令吉) | ：9.250 |
| 今日最低 (令吉) | ：9.170 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-26
9.230
9.250
9.170
89
2024-04-26
8.9K
9.230
+0.070
(0.8%)
9.170-9.250
2024-04-25
9.160
9.200
9.160
16
2024-04-25
1.6K
9.160
-0.110
(-1.2%)
9.160-9.200
2024-04-24
9.270
9.270
9.230
44
2024-04-24
4.4K
9.270
+0.040
(0.4%)
9.230-9.270
2024-04-23
9.230
9.240
9.150
142
2024-04-23
14.2K
9.230
+0.080
(0.9%)
9.150-9.240
2024-04-22
9.150
9.150
9.060
16
2024-04-22
1.6K
9.150
+0.150
(1.7%)
9.060-9.150
2024-04-19
9.000
9.020
9.000
93
2024-04-19
9.3K
9.000
-0.150
(-1.6%)
9.000-9.020
2024-04-18
9.150
9.180
9.000
29
2024-04-18
2.9K
9.150
-0.030
(-0.3%)
9.000-9.180
2024-04-17
9.180
9.180
9.180
-
2024-04-17
-
9.180
-
9.180-9.180
2024-04-16
9.180
9.180
9.000
176
2024-04-16
17.6K
9.180
-0.040
(-0.4%)
9.000-9.180
2024-04-15
9.220
9.270
9.060
101
2024-04-15
10.1K
9.220
-0.060
(-0.7%)
9.060-9.270
2024-04-12
9.280
9.300
9.210
206
2024-04-12
20.6K
9.280
+0.080
(0.9%)
9.210-9.300
2024-04-11
9.200
9.200
9.000
196
2024-04-11
19.6K
9.200
+0.110
(1.2%)
9.000-9.200
2024-04-10
9.200
9.200
9.000
196
2024-04-10
19.6K
9.200
+0.110
(1.2%)
9.000-9.200
2024-04-09
9.200
9.200
9.000
196
2024-04-09
19.6K
9.200
+0.110
(1.2%)
9.000-9.200
2024-04-08
9.090
9.090
8.940
122
2024-04-08
12.2K
9.090
-0.010
(-0.1%)
8.940-9.090
2024-04-05
9.100
9.100
9.100
-
2024-04-05
-
9.100
-
9.100-9.100
2024-04-04
9.100
9.100
9.100
15
2024-04-04
1.5K
9.100
-
9.100-9.100
2024-04-03
9.100
9.100
9.090
12
2024-04-03
1.2K
9.100
-0.020
(-0.2%)
9.090-9.100
2024-04-02
9.120
9.120
9.000
15
2024-04-02
1.5K
9.120
+0.120
(1.3%)
9.000-9.120
2024-04-01
9.000
9.020
8.900
137
2024-04-01
13.7K
9.000
-0.090
(-1.0%)
8.900-9.020
2024-03-29
9.090
9.090
9.090
1
2024-03-29
100.0
9.090
-0.010
(-0.1%)
9.090-9.090
2024-03-28
9.100
9.100
9.100
1
2024-03-28
100.0
9.100
-0.010
(-0.1%)
9.100-9.100
2024-03-27
9.100
9.100
9.100
1
2024-03-27
100.0
9.100
-0.010
(-0.1%)
9.100-9.100
2024-03-26
9.110
9.110
9.110
-
2024-03-26
-
9.110
-
9.110-9.110
2024-03-25
9.110
9.110
9.000
87
2024-03-25
8.7K
9.110
-0.010
(-0.1%)
9.000-9.110
2024-03-22
9.120
9.120
9.080
45
2024-03-22
4.5K
9.120
-0.030
(-0.3%)
9.080-9.120
2024-03-21
9.150
9.190
9.000
55
2024-03-21
5.5K
9.150
-0.040
(-0.4%)
9.000-9.190
2024-03-20
9.190
9.200
8.970
74
2024-03-20
7.4K
9.190
-
8.970-9.200
2024-03-19
9.190
9.190
8.900
74
2024-03-19
7.4K
9.190
+0.120
(1.3%)
8.900-9.190
2024-03-18
9.070
9.240
8.960
232
2024-03-18
23.2K
9.070
+0.130
(1.4%)
8.960-9.240
2024-03-15
8.940
8.950
8.720
269
2024-03-15
26.9K
8.940
+0.230
(2.6%)
8.720-8.950
2024-03-14
8.710
8.710
8.650
11
2024-03-14
1.1K
8.710
+0.010
(0.1%)
8.650-8.710
2024-03-13
8.700
8.700
8.700
60
2024-03-13
6.0K
8.700
-
8.700-8.700
2024-03-12
8.700
8.750
8.620
118
2024-03-12
11.8K
8.700
-0.050
(-0.6%)
8.620-8.750
2024-03-11
8.750
8.750
8.740
10
2024-03-11
1.0K
8.750
+0.010
(0.1%)
8.740-8.750
2024-03-08
8.740
8.740
8.660
54
2024-03-08
5.4K
8.740
+0.090
(1.0%)
8.660-8.740
2024-03-07
8.650
8.700
8.610
144
2024-03-07
14.4K
8.650
+0.060
(0.7%)
8.610-8.700
2024-03-06
8.590
8.660
8.580
27
2024-03-06
2.7K
8.590
-0.090
(-1.0%)
8.580-8.660
2024-03-05
8.680
8.680
8.680
-
2024-03-05
-
8.680
-
8.680-8.680
2024-03-04
8.680
8.690
8.500
22
2024-03-04
2.2K
8.680
-0.020
(-0.2%)
8.500-8.690
2024-03-01
8.700
8.720
8.560
13
2024-03-01
1.3K
8.700
-0.020
(-0.2%)
8.560-8.720
2024-02-29
8.720
8.720
8.550
201
2024-02-29
20.1K
8.720
+0.020
(0.2%)
8.550-8.720
2024-02-28
8.700
8.700
8.650
60
2024-02-28
6.0K
8.700
+0.050
(0.6%)
8.650-8.700
2024-02-27
8.650
8.650
8.650
34
2024-02-27
3.4K
8.650
-
8.650-8.650
2024-02-26
8.650
8.650
8.600
214
2024-02-26
21.4K
8.650
-
8.600-8.650
2024-02-23
8.650
8.650
8.600
51
2024-02-23
5.1K
8.650
-0.010
(-0.1%)
8.600-8.650
2024-02-22
8.660
8.660
8.610
13
2024-02-22
1.3K
8.660
+0.010
(0.1%)
8.610-8.660
2024-02-21
8.650
8.650
8.610
15
2024-02-21
1.5K
8.650
-0.030
(-0.3%)
8.610-8.650
2024-02-20
8.680
8.680
8.660
49
2024-02-20
4.9K
8.680
+0.020
(0.2%)
8.660-8.680
2024-02-19
8.660
8.660
8.660
1
2024-02-19
100.0
8.660
+0.020
(0.2%)
8.660-8.660
2024-02-16
8.640
8.640
8.550
26
2024-02-16
2.6K
8.640
+0.040
(0.5%)
8.550-8.640
2024-02-15
8.600
8.600
8.600
-
2024-02-15
-
8.600
-
8.600-8.600
2024-02-14
8.600
8.600
8.520
71
2024-02-14
7.1K
8.600
-
8.520-8.600
2024-02-13
8.600
8.600
8.530
36
2024-02-13
3.6K
8.600
+0.070
(0.8%)
8.530-8.600
2024-02-12
8.530
8.530
8.530
-
2024-02-12
-
8.530
-
8.530-8.530
2024-02-09
8.530
8.530
8.530
-
2024-02-09
-
8.530
-
8.530-8.530
2024-02-08
8.530
8.530
8.450
7
2024-02-08
700.0
8.530
+0.040
(0.5%)
8.450-8.530
2024-02-07
8.490
8.490
8.450
13
2024-02-07
1.3K
8.490
+0.040
(0.5%)
8.450-8.490
2024-02-06
8.450
8.490
8.450
37
2024-02-06
3.7K
8.450
-
8.450-8.490
2024-02-05
8.450
8.450
8.390
29
2024-02-05
2.9K
8.450
+0.060
(0.7%)
8.390-8.450
2024-02-02
8.390
8.390
8.390
-
2024-02-02
-
8.390
-
8.390-8.390
2024-02-01
8.390
8.390
8.310
15
2024-02-01
1.5K
8.390
+0.010
(0.1%)
8.310-8.390
