最新更新:2024-04-19 17:54:48
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)
5.120
-0.080
(-1.5%)
5.120-5.220
603.0K
TIMECOM
TIME DOTCOM BERHAD
类型: 主板
代码: 5031
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)
5.120
-0.080
-1.5
6,030
5.220
5.120
TIMECOM
TIME DOTCOM BERHAD
类型：主板
代码：5031
| 股价 (令吉) | ：5.120 |
| 起/落 (令吉) | ：-0.080 |
| 起/落 (%) | ：-1.5 |
| 成交量（'00) | ：6,030 |
| 今日最高 (令吉) | ：5.220 |
| 今日最低 (令吉) | ：5.120 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
5.120
5.220
5.120
6030
2024-04-19
603.0K
5.120
-0.080
(-1.5%)
5.120-5.220
2024-04-18
5.200
5.220
5.190
6337
2024-04-18
633.7K
5.200
-
5.190-5.220
2024-04-17
5.200
5.240
5.170
4681
2024-04-17
468.1K
5.200
-
5.170-5.240
2024-04-16
5.200
5.210
5.070
20293
2024-04-16
2.0M
5.200
+0.090
(1.8%)
5.070-5.210
2024-04-15
5.110
5.140
5.080
9082
2024-04-15
908.2K
5.110
-0.020
(-0.4%)
5.080-5.140
2024-04-12
5.130
5.200
5.130
18067
2024-04-12
1.8M
5.130
-0.060
(-1.2%)
5.130-5.200
2024-04-11
5.190
5.280
5.170
10298
2024-04-11
1.0M
5.190
-0.070
(-1.3%)
5.170-5.280
2024-04-10
5.190
5.280
5.170
10298
2024-04-10
1.0M
5.190
-0.070
(-1.3%)
5.170-5.280
2024-04-09
5.190
5.280
5.170
10298
2024-04-09
1.0M
5.190
-0.070
(-1.3%)
5.170-5.280
2024-04-08
5.260
5.280
5.230
10580
2024-04-08
1.1M
5.260
-
5.230-5.280
2024-04-05
5.260
5.280
5.230
1991
2024-04-05
199.1K
5.260
+0.010
(0.2%)
5.230-5.280
2024-04-04
5.250
5.260
5.210
4724
2024-04-04
472.4K
5.250
+0.040
(0.8%)
5.210-5.260
2024-04-03
5.210
5.240
5.160
22433
2024-04-03
2.2M
5.210
+0.030
(0.6%)
5.160-5.240
2024-04-02
5.180
5.190
5.160
26206
2024-04-02
2.6M
5.180
+0.010
(0.2%)
5.160-5.190
2024-04-01
5.170
5.200
5.140
29940
2024-04-01
3.0M
5.170
-0.010
(-0.2%)
5.140-5.200
2024-03-29
5.180
5.190
5.140
14673
2024-03-29
1.5M
5.180
-0.010
(-0.2%)
5.140-5.190
2024-03-28
5.190
5.200
5.140
16880
2024-03-28
1.7M
5.190
+0.020
(0.4%)
5.140-5.200
2024-03-27
5.190
5.200
5.140
16880
2024-03-27
1.7M
5.190
+0.020
(0.4%)
5.140-5.200
2024-03-26
5.170
5.190
5.160
24015
2024-03-26
2.4M
5.170
-0.010
(-0.2%)
5.160-5.190
2024-03-25
5.180
5.200
5.150
10500
2024-03-25
1.1M
5.180
-
5.150-5.200
2024-03-22
5.180
5.210
5.150
13144
2024-03-22
1.3M
5.180
-0.020
(-0.4%)
5.150-5.210
2024-03-21
5.200
5.220
5.190
8164
2024-03-21
816.4K
5.200
+0.020
(0.4%)
5.190-5.220
2024-03-20
5.180
5.290
5.180
28557
2024-03-20
2.9M
5.180
-0.050
(-1.0%)
5.180-5.290
2024-03-19
5.230
5.270
5.200
15080
2024-03-19
1.5M
5.230
+0.010
(0.2%)
5.200-5.270
2024-03-18
5.220
5.250
5.200
12931
2024-03-18
1.3M
5.220
-0.030
(-0.6%)
5.200-5.250
2024-03-15
5.250
5.250
5.160
67734
2024-03-15
6.8M
5.250
+0.050
(1.0%)
5.160-5.250
2024-03-14
5.200
5.210
5.140
40337
2024-03-14
4.0M
5.200
+0.052
(1.0%)
5.140-5.210
2024-03-13
5.300
5.330
5.260
30174
2024-03-13
3.0M
5.300
-0.010
(-0.2%)
5.260-5.330
2024-03-12
5.310
5.380
5.300
18834
2024-03-12
1.9M
5.310
-0.070
(-1.3%)
5.300-5.380
2024-03-11
5.380
5.410
5.350
15562
2024-03-11
1.6M
5.380
+0.030
(0.6%)
5.350-5.410
2024-03-08
5.350
5.360
5.300
13435
2024-03-08
1.3M
5.350
+0.030
(0.6%)
5.300-5.360
2024-03-07
5.320
5.380
5.290
25333
2024-03-07
2.5M
5.320
-0.030
(-0.6%)
5.290-5.380
2024-03-06
5.350
5.400
5.340
18991
2024-03-06
1.9M
5.350
-0.050
(-0.9%)
5.340-5.400
2024-03-05
5.400
5.410
5.290
29453
2024-03-05
2.9M
5.400
-
5.290-5.410
2024-03-04
5.400
5.420
5.180
25119
2024-03-04
2.5M
5.400
+0.100
(1.9%)
5.180-5.420
2024-03-01
5.300
5.460
5.250
16229
2024-03-01
1.6M
5.300
-0.200
(-3.6%)
5.250-5.460
2024-02-29
5.500
5.500
5.390
51821
2024-02-29
5.2M
5.500
-
5.390-5.500
2024-02-28
5.500
5.520
5.460
27395
2024-02-28
2.7M
5.500
+0.050
(0.9%)
5.460-5.520
2024-02-27
5.450
5.480
5.430
7177
2024-02-27
717.7K
5.450
+0.030
(0.6%)
5.430-5.480
2024-02-26
5.420
5.540
5.390
23334
2024-02-26
2.3M
5.420
-0.090
(-1.6%)
5.390-5.540
2024-02-23
5.510
5.530
5.500
15496
2024-02-23
1.5M
5.510
-
5.500-5.530
2024-02-22
5.510
5.560
5.500
5338
2024-02-22
533.8K
5.510
-
5.500-5.560
2024-02-21
5.510
5.580
5.480
8449
2024-02-21
844.9K
5.510
+0.020
(0.4%)
5.480-5.580
2024-02-20
5.490
5.540
5.480
17208
2024-02-20
1.7M
5.490
-0.010
(-0.2%)
5.480-5.540
2024-02-19
5.500
5.540
5.450
24944
2024-02-19
2.5M
5.500
-0.030
(-0.5%)
5.450-5.540
2024-02-16
5.530
5.600
5.520
29292
2024-02-16
2.9M
5.530
-0.070
(-1.2%)
5.520-5.600
2024-02-15
5.600
5.610
5.570
4929
2024-02-15
492.9K
5.600
+0.040
(0.7%)
5.570-5.610
2024-02-14
5.560
5.660
5.550
19424
2024-02-14
1.9M
5.560
-
5.550-5.660
2024-02-13
5.560
5.590
5.520
22195
2024-02-13
2.2M
5.560
+0.010
(0.2%)
5.520-5.590
2024-02-12
5.550
5.550
5.500
499
2024-02-12
49.9K
5.550
-
5.500-5.550
2024-02-09
5.550
5.550
5.500
499
2024-02-09
49.9K
5.550
-
5.500-5.550
2024-02-08
5.550
5.550
5.490
6175
2024-02-08
617.5K
5.550
+0.050
(0.9%)
5.490-5.550
2024-02-07
5.500
5.540
5.490
18855
2024-02-07
1.9M
5.500
-
5.490-5.540
2024-02-06
5.500
5.530
5.500
11513
2024-02-06
1.2M
5.500
-0.030
(-0.5%)
5.500-5.530
2024-02-05
5.530
5.530
5.470
4712
2024-02-05
471.2K
5.530
+0.050
(0.9%)
5.470-5.530
2024-02-02
5.480
5.520
5.460
8608
2024-02-02
860.8K
5.480
-0.020
(-0.4%)
5.460-5.520
2024-02-01
5.500
5.520
5.480
18888
2024-02-01
1.9M
5.500
-
5.480-5.520
