最新更新:2025-06-13 17:56:25
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)
2.080
-0.070
(-3.26%)
2.060-2.090
9.2K
CVIEW
COUNTRY VIEW BERHAD
类型: 主板
代码: 5049
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)
2.080
-0.070
-3.26
92
2.090
2.060
CVIEW
COUNTRY VIEW BERHAD
类型：主板
代码：5049
| 股价 (令吉) | ：2.080 |
| 起/落 (令吉) | ：-0.070 |
| 起/落 (%) | ：-3.26 |
| 成交量（'00) | ：92 |
| 今日最高 (令吉) | ：2.090 |
| 今日最低 (令吉) | ：2.060 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-13
2.080
2.090
2.060
92
2025-06-13
9.2K
2.080
-0.070
(-3.26%)
2.060-2.090
2025-06-12
2.150
2.150
2.150
12
2025-06-12
1.2K
2.150
-
2.150-2.150
2025-06-11
2.150
2.250
2.060
1898
2025-06-11
189.8K
2.150
-0.210
(-8.90%)
2.060-2.250
2025-06-10
2.360
2.360
2.360
2
2025-06-10
200.0
2.360
+0.060
(+2.61%)
2.360-2.360
2025-06-09
2.300
2.300
2.300
-
2025-06-09
-
2.300
-
2.300-2.300
2025-06-06
2.300
2.400
2.200
97
2025-06-06
9.7K
2.300
+0.100
(+4.55%)
2.200-2.400
2025-06-05
2.200
2.200
2.200
10
2025-06-05
1.0K
2.200
-0.190
(-7.95%)
2.200-2.200
2025-06-04
2.390
2.390
2.220
3
2025-06-04
300.0
2.390
-0.010
(-0.42%)
2.220-2.390
2025-06-03
2.400
2.400
2.400
375
2025-06-03
37.5K
2.400
+0.010
(+0.42%)
2.400-2.400
2025-06-02
2.390
2.400
2.150
118
2025-06-02
11.8K
2.390
+0.180
(+8.15%)
2.150-2.400
2025-05-30
2.390
2.400
2.150
118
2025-05-30
11.8K
2.390
+0.180
(+8.15%)
2.150-2.400
2025-05-29
2.210
2.210
2.180
434
2025-05-29
43.4K
2.210
+0.010
(+0.46%)
2.180-2.210
2025-05-28
2.200
2.200
2.200
42
2025-05-28
4.2K
2.200
-
2.200-2.200
2025-05-27
2.200
2.200
2.180
253
2025-05-27
25.3K
2.200
-
2.180-2.200
2025-05-26
2.200
2.250
2.190
121
2025-05-26
12.1K
2.200
-
2.190-2.250
2025-05-23
2.200
2.280
2.200
164
2025-05-23
16.4K
2.200
-0.080
(-3.51%)
2.200-2.280
2025-05-22
2.280
2.280
2.280
128
2025-05-22
12.8K
2.280
-
2.280-2.280
2025-05-21
2.280
2.280
2.270
101
2025-05-21
10.1K
2.280
+0.020
(+0.89%)
2.270-2.280
2025-05-20
2.260
2.260
2.220
132
2025-05-20
13.2K
2.260
-0.010
(-0.44%)
2.220-2.260
2025-05-19
2.270
2.270
2.230
153
2025-05-19
15.3K
2.270
-0.040
(-1.73%)
2.230-2.270
2025-05-16
2.310
2.390
2.280
275
2025-05-16
27.5K
2.310
-0.010
(-0.43%)
2.280-2.390
2025-05-15
2.320
2.400
2.190
868
2025-05-15
86.8K
2.320
-0.280
(-10.77%)
2.190-2.400
2025-05-14
2.600
2.660
2.550
4755
2025-05-14
475.5K
2.600
+0.030
(+1.17%)
2.550-2.660
2025-05-13
2.570
2.570
2.430
1781
2025-05-13
178.1K
2.570
+0.130
(+5.33%)
2.430-2.570
2025-05-12
2.440
2.460
2.440
962
2025-05-12
96.2K
2.440
-0.020
(-0.81%)
2.440-2.460
2025-05-09
2.440
2.460
2.440
962
2025-05-09
96.2K
2.440
-0.020
(-0.81%)
2.440-2.460
2025-05-08
2.460
2.500
2.450
343
2025-05-08
34.3K
2.460
-0.020
(-0.81%)
2.450-2.500
2025-05-07
2.480
2.490
2.420
176
2025-05-07
17.6K
2.480
+0.020
(+0.81%)
2.420-2.490
2025-05-06
2.460
2.510
2.430
784
2025-05-06
78.4K
2.460
+0.010
(+0.41%)
2.430-2.510
2025-05-05
2.450
2.480
2.430
1154
2025-05-05
115.4K
2.450
-0.010
(-0.41%)
2.430-2.480
2025-05-02
2.460
2.460
2.330
1117
2025-05-02
111.7K
2.460
+0.130
(+5.58%)
2.330-2.460
2025-05-01
2.330
2.390
2.280
1223
2025-05-01
122.3K
2.330
+0.240
(+11.48%)
2.280-2.390
2025-04-30
2.330
2.390
2.280
1223
2025-04-30
122.3K
2.330
+0.240
(+11.48%)
2.280-2.390
2025-04-29
2.090
2.090
2.030
1260
2025-04-29
126.0K
2.090
+0.050
(+2.45%)
2.030-2.090
2025-04-28
2.040
2.040
1.970
1135
2025-04-28
113.5K
2.040
+0.040
(+2.00%)
1.970-2.040
2025-04-25
2.000
2.000
1.920
778
2025-04-25
77.8K
2.000
+0.170
(+9.29%)
1.920-2.000
2025-04-24
1.830
1.830
1.830
-
2025-04-24
-
1.830
-
1.830-1.830
2025-04-23
1.830
1.830
1.830
5
2025-04-23
500.0
1.830
-0.110
(-5.67%)
1.830-1.830
2025-04-22
1.940
1.940
1.940
-
2025-04-22
-
1.940
-
1.940-1.940
2025-04-21
1.940
1.940
1.850
315
2025-04-21
31.5K
1.940
+0.140
(+7.78%)
1.850-1.940
2025-04-18
1.800
1.800
1.800
120
2025-04-18
12.0K
1.800
-
1.800-1.800
2025-04-17
1.800
1.800
1.800
70
2025-04-17
7.0K
1.800
-0.100
(-5.26%)
1.800-1.800
2025-04-16
1.900
1.900
1.900
-
2025-04-16
-
1.900
-
1.900-1.900
2025-04-15
1.900
1.900
1.770
81
2025-04-15
8.1K
1.900
+0.090
(+4.97%)
1.770-1.900
2025-04-14
1.810
1.810
1.810
-
2025-04-14
-
1.810
-
1.810-1.810
2025-04-11
1.810
1.810
1.810
55
2025-04-11
5.5K
1.810
+0.040
(+2.26%)
1.810-1.810
2025-04-10
1.770
1.770
1.770
193
2025-04-10
19.3K
1.770
-0.050
(-2.75%)
1.770-1.770
2025-04-09
1.820
1.820
1.820
30
2025-04-09
3.0K
1.820
+0.100
(+5.81%)
1.820-1.820
2025-04-08
1.720
1.810
1.700
230
2025-04-08
23.0K
1.720
-0.090
(-4.97%)
1.700-1.810
2025-04-07
1.810
1.810
1.700
357
2025-04-07
35.7K
1.810
-0.230
(-11.28%)
1.700-1.810
2025-04-04
2.040
2.040
2.040
-
2025-04-04
-
2.040
-
2.040-2.040
2025-04-03
2.040
2.040
2.040
-
2025-04-03
-
2.040
-
2.040-2.040
2025-04-02
2.040
2.040
1.920
90
2025-04-02
9.0K
2.040
+0.120
(+6.25%)
1.920-2.040
2025-04-01
1.920
2.010
1.920
360
2025-04-01
36.0K
1.920
-0.110
(-5.42%)
1.920-2.010
