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)
2.060
-0.020
(-1.0%)
2.040-2.090
792.2K
PBA
PBA HOLDINGS BHD
类型: 主板
代码: 5041
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)
2.060
-0.020
-1.0
7,922
2.090
2.040
PBA
PBA HOLDINGS BHD
类型：主板
代码：5041
| 股价 (令吉) | ：2.060 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-1.0 |
| 成交量（'00) | ：7,922 |
| 今日最高 (令吉) | ：2.090 |
| 今日最低 (令吉) | ：2.040 |
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
2.060
2.090
2.040
7922
2024-05-16
792.2K
2.060
-0.020
(-1.0%)
2.040-2.090
2024-05-15
2.080
2.110
2.060
3733
2024-05-15
373.3K
2.080
-0.010
(-0.5%)
2.060-2.110
2024-05-14
2.090
2.130
2.020
8018
2024-05-14
801.8K
2.090
+0.070
(3.5%)
2.020-2.130
2024-05-13
2.020
2.110
2.020
13161
2024-05-13
1.3M
2.020
-0.090
(-4.3%)
2.020-2.110
2024-05-10
2.110
2.190
2.090
20465
2024-05-10
2.0M
2.110
-0.070
(-3.2%)
2.090-2.190
2024-05-09
2.180
2.210
2.120
17498
2024-05-09
1.7M
2.180
+0.060
(2.8%)
2.120-2.210
2024-05-08
2.120
2.220
2.110
14505
2024-05-08
1.5M
2.120
-0.030
(-1.4%)
2.110-2.220
2024-05-07
2.150
2.230
2.120
24324
2024-05-07
2.4M
2.150
-0.010
(-0.5%)
2.120-2.230
2024-05-06
2.160
2.170
1.990
41981
2024-05-06
4.2M
2.160
+0.200
(10.2%)
1.990-2.170
2024-05-03
1.960
1.980
1.920
10022
2024-05-03
1.0M
1.960
+0.010
(0.5%)
1.920-1.980
2024-05-02
1.950
2.020
1.920
13993
2024-05-02
1.4M
1.950
-
1.920-2.020
2024-05-01
1.950
2.010
1.930
7359
2024-05-01
735.9K
1.950
-0.030
(-1.5%)
1.930-2.010
2024-04-30
1.950
2.010
1.930
7359
2024-04-30
735.9K
1.950
-0.030
(-1.5%)
1.930-2.010
2024-04-29
1.980
2.070
1.830
35557
2024-04-29
3.6M
1.980
+0.160
(8.8%)
1.830-2.070
2024-04-26
1.820
1.830
1.810
3251
2024-04-26
325.1K
1.820
-
1.810-1.830
2024-04-25
1.820
1.850
1.790
5848
2024-04-25
584.8K
1.820
+0.030
(1.7%)
1.790-1.850
2024-04-24
1.790
1.810
1.780
1980
2024-04-24
198.0K
1.790
-0.010
(-0.6%)
1.780-1.810
2024-04-23
1.800
1.830
1.790
6562
2024-04-23
656.2K
1.800
-0.030
(-1.6%)
1.790-1.830
2024-04-22
1.830
1.830
1.790
2326
2024-04-22
232.6K
1.830
+0.010
(0.6%)
1.790-1.830
2024-04-19
1.820
1.840
1.750
7386
2024-04-19
738.6K
1.820
+0.020
(1.1%)
1.750-1.840
2024-04-18
1.800
1.800
1.770
2732
2024-04-18
273.2K
1.800
-
1.770-1.800
2024-04-17
1.800
1.800
1.750
14433
2024-04-17
1.4M
1.800
-
1.750-1.800
2024-04-16
1.800
1.850
1.750
10644
2024-04-16
1.1M
1.800
-0.020
(-1.1%)
1.750-1.850
2024-04-15
1.820
1.880
1.810
4243
2024-04-15
424.3K
1.820
-0.030
(-1.6%)
1.810-1.880
2024-04-12
1.850
1.890
1.850
1005
2024-04-12
100.5K
1.850
-0.040
(-2.1%)
1.850-1.890
2024-04-11
1.890
1.890
1.840
4234
2024-04-11
423.4K
1.890
+0.030
(1.6%)
1.840-1.890
2024-04-10
1.890
1.890
1.840
4234
2024-04-10
423.4K
1.890
+0.030
(1.6%)
1.840-1.890
2024-04-09
1.890
1.890
1.840
4234
2024-04-09
423.4K
1.890
+0.030
(1.6%)
1.840-1.890
2024-04-08
1.860
1.880
1.830
1036
2024-04-08
103.6K
1.860
+0.010
(0.5%)
1.830-1.880
2024-04-05
1.850
1.880
1.830
2037
2024-04-05
203.7K
1.850
-0.040
(-2.1%)
1.830-1.880
2024-04-04
1.890
1.920
1.860
9090
2024-04-04
909.0K
1.890
+0.010
(0.5%)
1.860-1.920
2024-04-03
1.880
1.900
1.840
5395
2024-04-03
539.5K
1.880
+0.040
(2.2%)
1.840-1.900
2024-04-02
1.840
1.880
1.830
1426
2024-04-02
142.6K
1.840
-0.030
(-1.6%)
1.830-1.880
2024-04-01
1.870
1.890
1.840
3537
2024-04-01
353.7K
1.870
+0.010
(0.5%)
1.840-1.890
2024-03-29
1.860
1.890
1.810
4379
2024-03-29
437.9K
1.860
+0.050
(2.8%)
1.810-1.890
2024-03-28
1.810
1.850
1.810
3947
2024-03-28
394.7K
1.810
-0.050
(-2.7%)
1.810-1.850
2024-03-27
1.810
1.850
1.810
3947
2024-03-27
394.7K
1.810
-0.050
(-2.7%)
1.810-1.850
2024-03-26
1.860
1.870
1.810
8777
2024-03-26
877.7K
1.860
-0.010
(-0.5%)
1.810-1.870
2024-03-25
1.870
1.890
1.850
2454
2024-03-25
245.4K
1.870
-
1.850-1.890
2024-03-22
1.870
1.900
1.870
7067
2024-03-22
706.7K
1.870
-0.020
(-1.1%)
1.870-1.900
2024-03-21
1.890
1.920
1.850
8421
2024-03-21
842.1K
1.890
-0.020
(-1.1%)
1.850-1.920
2024-03-20
1.910
1.920
1.880
5894
2024-03-20
589.4K
1.910
-
1.880-1.920
2024-03-19
1.910
1.940
1.910
2678
2024-03-19
267.8K
1.910
-0.010
(-0.5%)
1.910-1.940
2024-03-18
1.920
1.940
1.910
3964
2024-03-18
396.4K
1.920
-0.010
(-0.5%)
1.910-1.940
2024-03-15
1.930
1.950
1.920
4542
2024-03-15
454.2K
1.930
-0.020
(-1.0%)
1.920-1.950
2024-03-14
1.950
1.990
1.930
3577
2024-03-14
357.7K
1.950
-0.040
(-2.0%)
1.930-1.990
2024-03-13
1.990
2.020
1.940
9159
2024-03-13
915.9K
1.990
+0.050
(2.6%)
1.940-2.020
2024-03-12
1.940
2.020
1.920
28982
2024-03-12
2.9M
1.940
+0.020
(1.0%)
1.920-2.020
2024-03-11
1.920
1.970
1.860
14973
2024-03-11
1.5M
1.920
+0.010
(0.5%)
1.860-1.970
2024-03-08
1.910
1.920
1.860
11841
2024-03-08
1.2M
1.910
-0.020
(-1.0%)
1.860-1.920
2024-03-07
1.930
1.940
1.890
8245
2024-03-07
824.5K
1.930
-
1.890-1.940
2024-03-06
1.930
1.970
1.920
6830
2024-03-06
683.0K
1.930
-0.020
(-1.0%)
1.920-1.970
2024-03-05
1.950
1.980
1.900
15833
2024-03-05
1.6M
1.950
-0.010
(-0.5%)
1.900-1.980
2024-03-04
1.960
2.020
1.910
27611
2024-03-04
2.8M
1.960
+0.030
(1.6%)
1.910-2.020
2024-03-01
1.930
1.980
1.900
27044
2024-03-01
2.7M
1.930
-0.010
(-0.5%)
1.900-1.980
