最新更新:2024-05-16 17:54:09
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)
2.520
+0.120
(5.0%)
2.370-2.540
4.9M
HTPADU
HEITECH PADU BERHAD
类型: 主板
代码: 5028
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)
2.520
+0.120
5.0
48,526
2.540
2.370
HTPADU
HEITECH PADU BERHAD
类型：主板
代码：5028
| 股价 (令吉) | ：2.520 |
| 起/落 (令吉) | ：+0.120 |
| 起/落 (%) | ：5.0 |
| 成交量（'00) | ：48,526 |
| 今日最高 (令吉) | ：2.540 |
| 今日最低 (令吉) | ：2.370 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-05-16
2.520
2.540
2.370
48526
2024-05-16
4.9M
2.520
+0.120
(5.0%)
2.370-2.540
2024-05-15
2.400
2.430
2.310
19527
2024-05-15
2.0M
2.400
+0.080
(3.5%)
2.310-2.430
2024-05-14
2.320
2.390
2.310
8216
2024-05-14
821.6K
2.320
-0.060
(-2.5%)
2.310-2.390
2024-05-13
2.380
2.440
2.330
11469
2024-05-13
1.1M
2.380
+0.020
(0.8%)
2.330-2.440
2024-05-10
2.360
2.460
2.340
22504
2024-05-10
2.3M
2.360
-0.060
(-2.5%)
2.340-2.460
2024-05-09
2.420
2.460
2.360
26857
2024-05-09
2.7M
2.420
+0.030
(1.3%)
2.360-2.460
2024-05-08
2.390
2.430
2.280
42427
2024-05-08
4.2M
2.390
+0.110
(4.8%)
2.280-2.430
2024-05-07
2.280
2.420
2.170
50390
2024-05-07
5.0M
2.280
+0.080
(3.6%)
2.170-2.420
2024-05-06
2.200
2.250
2.090
45929
2024-05-06
4.6M
2.200
+0.120
(5.8%)
2.090-2.250
2024-05-03
2.080
2.160
2.050
18813
2024-05-03
1.9M
2.080
+0.010
(0.5%)
2.050-2.160
2024-05-02
2.070
2.100
2.030
10982
2024-05-02
1.1M
2.070
-0.030
(-1.4%)
2.030-2.100
2024-05-01
2.100
2.160
2.030
31131
2024-05-01
3.1M
2.100
+0.070
(3.5%)
2.030-2.160
2024-04-30
2.100
2.160
2.030
31131
2024-04-30
3.1M
2.100
+0.070
(3.5%)
2.030-2.160
2024-04-29
2.030
2.130
2.010
24791
2024-04-29
2.5M
2.030
-0.070
(-3.3%)
2.010-2.130
2024-04-26
2.100
2.130
2.080
19118
2024-04-26
1.9M
2.100
-0.030
(-1.4%)
2.080-2.130
2024-04-25
2.130
2.230
2.120
27650
2024-04-25
2.8M
2.130
-0.070
(-3.2%)
2.120-2.230
2024-04-24
2.200
2.240
2.100
27730
2024-04-24
2.8M
2.200
+0.090
(4.3%)
2.100-2.240
2024-04-23
2.110
2.180
2.080
20063
2024-04-23
2.0M
2.110
-
2.080-2.180
2024-04-22
2.110
2.160
2.000
43157
2024-04-22
4.3M
2.110
-0.030
(-1.4%)
2.000-2.160
2024-04-19
2.140
2.350
2.080
37895
2024-04-19
3.8M
2.140
-0.160
(-7.0%)
2.080-2.350
2024-04-18
2.300
2.400
2.280
28676
2024-04-18
2.9M
2.300
-0.070
(-3.0%)
2.280-2.400
2024-04-17
2.370
2.480
2.360
31672
2024-04-17
3.2M
2.370
-0.020
(-0.8%)
2.360-2.480
2024-04-16
2.390
2.570
2.350
50324
2024-04-16
5.0M
2.390
-0.040
(-1.6%)
2.350-2.570
2024-04-15
2.430
2.500
2.310
33487
2024-04-15
3.3M
2.430
+0.070
(3.0%)
2.310-2.500
2024-04-12
2.360
2.730
2.230
92918
2024-04-12
9.3M
2.360
-0.190
(-7.5%)
2.230-2.730
2024-04-11
2.550
2.700
2.490
39823
2024-04-11
4.0M
2.550
-0.040
(-1.5%)
2.490-2.700
2024-04-10
2.550
2.700
2.490
39823
2024-04-10
4.0M
2.550
-0.040
(-1.5%)
2.490-2.700
2024-04-09
2.550
2.700
2.490
39823
2024-04-09
4.0M
2.550
-0.040
(-1.5%)
2.490-2.700
2024-04-08
2.590
2.650
2.350
86197
2024-04-08
8.6M
2.590
+0.160
(6.6%)
2.350-2.650
2024-04-05
2.430
2.480
1.990
122567
2024-04-05
12.3M
2.430
+0.430
(21.5%)
1.990-2.480
2024-04-04
2.000
2.020
1.860
47514
2024-04-04
4.8M
2.000
+0.120
(6.4%)
1.860-2.020
2024-04-03
1.880
1.910
1.770
56009
2024-04-03
5.6M
1.880
+0.060
(3.3%)
1.770-1.910
2024-04-02
1.820
1.930
1.820
38884
2024-04-02
3.9M
1.820
-0.070
(-3.7%)
1.820-1.930
2024-04-01
1.890
2.050
1.850
40433
2024-04-01
4.0M
1.890
-0.070
(-3.6%)
1.850-2.050
2024-03-29
1.960
2.140
1.830
80976
2024-03-29
8.1M
1.960
+0.070
(3.7%)
1.830-2.140
2024-03-28
1.890
2.210
1.870
76543
2024-03-28
7.7M
1.890
-0.290
(-13.3%)
1.870-2.210
2024-03-27
1.890
2.210
1.870
76543
2024-03-27
7.7M
1.890
-0.290
(-13.3%)
1.870-2.210
2024-03-26
2.180
2.360
2.150
40463
2024-03-26
4.0M
2.180
-0.180
(-7.6%)
2.150-2.360
2024-03-25
2.360
2.550
2.360
14116
2024-03-25
1.4M
2.360
-0.160
(-6.3%)
2.360-2.550
2024-03-22
2.520
2.630
2.510
17660
2024-03-22
1.8M
2.520
-
2.510-2.630
2024-03-21
2.520
2.590
2.480
14131
2024-03-21
1.4M
2.520
-0.050
(-1.9%)
2.480-2.590
2024-03-20
2.570
2.630
2.520
12028
2024-03-20
1.2M
2.570
+0.010
(0.4%)
2.520-2.630
2024-03-19
2.560
2.680
2.530
23042
2024-03-19
2.3M
2.560
+0.030
(1.2%)
2.530-2.680
2024-03-18
2.530
2.650
2.520
13469
2024-03-18
1.3M
2.530
-0.070
(-2.7%)
2.520-2.650
2024-03-15
2.600
2.760
2.530
55523
2024-03-15
5.6M
2.600
+0.170
(7.0%)
2.530-2.760
2024-03-14
2.430
2.850
2.420
51070
2024-03-14
5.1M
2.430
-0.430
(-15.0%)
2.420-2.850
2024-03-13
2.860
2.970
2.820
19176
2024-03-13
1.9M
2.860
-0.090
(-3.0%)
2.820-2.970
2024-03-12
2.950
3.150
2.600
49740
2024-03-12
5.0M
2.950
-0.040
(-1.3%)
2.600-3.150
2024-03-11
2.990
3.040
2.460
63392
2024-03-11
6.3M
2.990
+0.540
(22.0%)
2.460-3.040
2024-03-08
2.450
2.540
1.980
79279
2024-03-08
7.9M
2.450
+0.460
(23.1%)
1.980-2.540
2024-03-07
1.990
2.170
1.900
121756
2024-03-07
12.2M
1.990
-
1.900-2.170
2024-03-06
1.990
2.020
1.850
43273
2024-03-06
4.3M
1.990
+0.070
(3.6%)
1.850-2.020
2024-03-05
1.920
1.940
1.730
48213
2024-03-05
4.8M
1.920
+0.170
(9.7%)
1.730-1.940
2024-03-04
1.750
1.780
1.690
9340
2024-03-04
934.0K
1.750
+0.010
(0.6%)
1.690-1.780
2024-03-01
1.740
1.850
1.670
32666
2024-03-01
3.3M
1.740
-0.040
(-2.2%)
1.670-1.850
