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)
10.200
+0.310
(3.1%)
9.860-10.240
6.0M
AIRPORT
MALAYSIA AIRPORTS HOLDINGS BERHAD
类型: 主板
代码: 5014
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)
10.200
+0.310
3.1
59,885
10.240
9.860
AIRPORT
MALAYSIA AIRPORTS HOLDINGS BERHAD
类型：主板
代码：5014
| 股价 (令吉) | ：10.200 |
| 起/落 (令吉) | ：+0.310 |
| 起/落 (%) | ：3.1 |
| 成交量（'00) | ：59,885 |
| 今日最高 (令吉) | ：10.240 |
| 今日最低 (令吉) | ：9.860 |
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
10.200
10.240
9.860
59885
2024-04-26
6.0M
10.200
+0.310
(3.1%)
9.860-10.240
2024-04-25
9.890
10.100
9.830
85303
2024-04-25
8.5M
9.890
-0.110
(-1.1%)
9.830-10.100
2024-04-24
10.000
10.060
9.930
66483
2024-04-24
6.6M
10.000
+0.060
(0.6%)
9.930-10.060
2024-04-23
9.940
10.020
9.910
38007
2024-04-23
3.8M
9.940
-0.060
(-0.6%)
9.910-10.020
2024-04-22
10.000
10.020
9.800
27144
2024-04-22
2.7M
10.000
+0.130
(1.3%)
9.800-10.020
2024-04-19
9.870
9.980
9.870
43716
2024-04-19
4.4M
9.870
-0.130
(-1.3%)
9.870-9.980
2024-04-18
10.000
10.020
9.820
33309
2024-04-18
3.3M
10.000
+0.110
(1.1%)
9.820-10.020
2024-04-17
9.890
10.000
9.840
38367
2024-04-17
3.8M
9.890
-0.170
(-1.7%)
9.840-10.000
2024-04-16
10.060
10.060
9.690
65369
2024-04-16
6.5M
10.060
+0.190
(1.9%)
9.690-10.060
2024-04-15
9.870
10.040
9.810
45687
2024-04-15
4.6M
9.870
-0.190
(-1.9%)
9.810-10.040
2024-04-12
10.060
10.200
9.980
83032
2024-04-12
8.3M
10.060
-
9.980-10.200
2024-04-11
10.060
10.160
9.970
41428
2024-04-11
4.1M
10.060
+0.110
(1.1%)
9.970-10.160
2024-04-10
10.060
10.160
9.970
41428
2024-04-10
4.1M
10.060
+0.110
(1.1%)
9.970-10.160
2024-04-09
10.060
10.160
9.970
41428
2024-04-09
4.1M
10.060
+0.110
(1.1%)
9.970-10.160
2024-04-08
9.950
10.360
9.950
104094
2024-04-08
10.4M
9.950
-0.050
(-0.5%)
9.950-10.360
2024-04-05
10.000
10.000
9.680
100248
2024-04-05
10.0M
10.000
+0.300
(3.1%)
9.680-10.000
2024-04-04
9.700
9.830
9.680
51339
2024-04-04
5.1M
9.700
-0.050
(-0.5%)
9.680-9.830
2024-04-03
9.750
9.890
9.650
61692
2024-04-03
6.2M
9.750
+0.110
(1.1%)
9.650-9.890
2024-04-02
9.640
9.760
9.570
51451
2024-04-02
5.1M
9.640
-0.120
(-1.2%)
9.570-9.760
2024-04-01
9.760
10.060
9.700
27421
2024-04-01
2.7M
9.760
-0.200
(-2.0%)
9.700-10.060
2024-03-29
9.960
10.000
9.900
44046
2024-03-29
4.4M
9.960
+0.060
(0.6%)
9.900-10.000
2024-03-28
9.900
10.040
9.550
135265
2024-03-28
13.5M
9.900
+0.270
(2.8%)
9.550-10.040
2024-03-27
9.900
10.040
9.550
135265
2024-03-27
13.5M
9.900
+0.270
(2.8%)
9.550-10.040
2024-03-26
9.630
9.820
9.460
123418
2024-03-26
12.3M
9.630
+0.110
(1.2%)
9.460-9.820
2024-03-25
9.520
9.550
9.120
92552
2024-03-25
9.3M
9.520
+0.420
(4.6%)
9.120-9.550
2024-03-22
9.100
9.180
9.050
39362
2024-03-22
3.9M
9.100
-0.020
(-0.2%)
9.050-9.180
2024-03-21
9.120
9.150
9.070
50622
2024-03-21
5.1M
9.120
-
9.070-9.150
2024-03-20
9.120
9.270
9.070
68008
2024-03-20
6.8M
9.120
-0.030
(-0.3%)
9.070-9.270
2024-03-19
9.150
9.280
9.110
44578
2024-03-19
4.5M
9.150
+0.028
(0.3%)
9.110-9.280
2024-03-18
9.230
9.380
9.150
33699
2024-03-18
3.4M
9.230
-0.170
(-1.8%)
9.150-9.380
2024-03-15
9.400
9.450
8.910
152254
2024-03-15
15.2M
9.400
+0.400
(4.4%)
8.910-9.450
2024-03-14
9.000
9.000
8.640
40836
2024-03-14
4.1M
9.000
+0.350
(4.0%)
8.640-9.000
2024-03-13
8.650
8.690
8.550
46593
2024-03-13
4.7M
8.650
+0.110
(1.3%)
8.550-8.690
2024-03-12
8.540
8.560
8.470
16505
2024-03-12
1.7M
8.540
+0.100
(1.2%)
8.470-8.560
2024-03-11
8.440
8.490
8.420
18123
2024-03-11
1.8M
8.440
+0.020
(0.2%)
8.420-8.490
2024-03-08
8.420
8.440
8.360
15448
2024-03-08
1.5M
8.420
+0.080
(1.0%)
8.360-8.440
2024-03-07
8.340
8.400
8.280
16188
2024-03-07
1.6M
8.340
+0.010
(0.1%)
8.280-8.400
2024-03-06
8.330
8.400
8.260
11542
2024-03-06
1.2M
8.330
+0.050
(0.6%)
8.260-8.400
2024-03-05
8.280
8.480
8.240
15048
2024-03-05
1.5M
8.280
-0.140
(-1.7%)
8.240-8.480
2024-03-04
8.420
8.500
8.380
16305
2024-03-04
1.6M
8.420
-0.070
(-0.8%)
8.380-8.500
2024-03-01
8.490
8.580
8.430
16056
2024-03-01
1.6M
8.490
+0.010
(0.1%)
8.430-8.580
2024-02-29
8.480
8.480
8.230
59040
2024-02-29
5.9M
8.480
+0.030
(0.4%)
8.230-8.480
2024-02-28
8.450
8.500
8.390
19205
2024-02-28
1.9M
8.450
+0.010
(0.1%)
8.390-8.500
2024-02-27
8.440
8.600
8.400
30953
2024-02-27
3.1M
8.440
-
8.400-8.600
2024-02-26
8.440
8.470
8.040
48226
2024-02-26
4.8M
8.440
+0.410
(5.1%)
8.040-8.470
2024-02-23
8.030
8.040
8.020
11899
2024-02-23
1.2M
8.030
-0.010
(-0.1%)
8.020-8.040
2024-02-22
8.040
8.060
8.030
7190
2024-02-22
719.0K
8.040
-0.020
(-0.2%)
8.030-8.060
2024-02-21
8.060
8.080
8.030
9707
2024-02-21
970.7K
8.060
+0.010
(0.1%)
8.030-8.080
2024-02-20
8.050
8.050
7.980
34383
2024-02-20
3.4M
8.050
+0.050
(0.6%)
7.980-8.050
2024-02-19
8.000
8.080
7.980
12773
2024-02-19
1.3M
8.000
-0.050
(-0.6%)
7.980-8.080
2024-02-16
8.050
8.080
8.020
18307
2024-02-16
1.8M
8.050
+0.020
(0.2%)
8.020-8.080
2024-02-15
8.030
8.030
7.920
31541
2024-02-15
3.2M
8.030
+0.040
(0.5%)
7.920-8.030
2024-02-14
7.990
8.060
7.900
14817
2024-02-14
1.5M
7.990
+0.090
(1.1%)
7.900-8.060
2024-02-13
7.900
7.940
7.870
18431
2024-02-13
1.8M
7.900
-
7.870-7.940
2024-02-12
7.900
7.990
7.840
6250
2024-02-12
625.0K
7.900
-0.010
(-0.1%)
7.840-7.990
2024-02-09
7.900
7.990
7.840
6250
2024-02-09
625.0K
7.900
-0.010
(-0.1%)
7.840-7.990
2024-02-08
7.910
7.970
7.880
10675
2024-02-08
1.1M
7.910
+0.010
(0.1%)
7.880-7.970
2024-02-07
7.900
7.960
7.890
6639
2024-02-07
663.9K
7.900
-0.050
(-0.6%)
7.890-7.960
2024-02-06
7.950
7.950
7.840
27417
2024-02-06
2.7M
7.950
+0.040
(0.5%)
7.840-7.950
2024-02-05
7.910
7.930
7.840
21774
2024-02-05
2.2M
7.910
+0.010
(0.1%)
7.840-7.930
2024-02-02
7.900
7.920
7.700
56387
2024-02-02
5.6M
7.900
+0.210
(2.7%)
7.700-7.920
2024-02-01
7.690
7.800
7.670
13691
2024-02-01
1.4M
7.690
+0.030
(0.4%)
7.670-7.800
