最新更新:2024-04-18 17:58:35
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)
0.415
+0.005
(1.2%)
0.410-0.415
4.5M
HIAPTEK
HIAP TECK VENTURE BERHAD
类型: 主板
代码: 5072
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)
0.415
+0.005
1.2
45,361
0.415
0.410
HIAPTEK
HIAP TECK VENTURE BERHAD
类型：主板
代码：5072
| 股价 (令吉) | ：0.415 |
| 起/落 (令吉) | ：+0.005 |
| 起/落 (%) | ：1.2 |
| 成交量（'00) | ：45,361 |
| 今日最高 (令吉) | ：0.415 |
| 今日最低 (令吉) | ：0.410 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-18
0.415
0.415
0.410
45361
2024-04-18
4.5M
0.415
+0.005
(1.2%)
0.410-0.415
2024-04-17
0.410
0.410
0.400
57612
2024-04-17
5.8M
0.410
+0.010
(2.5%)
0.400-0.410
2024-04-16
0.400
0.410
0.380
130851
2024-04-16
13.1M
0.400
-0.010
(-2.4%)
0.380-0.410
2024-04-15
0.410
0.415
0.405
60232
2024-04-15
6.0M
0.410
-0.005
(-1.2%)
0.405-0.415
2024-04-12
0.415
0.420
0.410
37688
2024-04-12
3.8M
0.415
+0.005
(1.2%)
0.410-0.420
2024-04-11
0.410
0.420
0.410
31097
2024-04-11
3.1M
0.410
-0.005
(-1.2%)
0.410-0.420
2024-04-10
0.410
0.420
0.410
31097
2024-04-10
3.1M
0.410
-0.005
(-1.2%)
0.410-0.420
2024-04-09
0.410
0.420
0.410
31097
2024-04-09
3.1M
0.410
-0.005
(-1.2%)
0.410-0.420
2024-04-08
0.415
0.425
0.410
24051
2024-04-08
2.4M
0.415
-0.005
(-1.2%)
0.410-0.425
2024-04-05
0.420
0.425
0.410
71400
2024-04-05
7.1M
0.420
-0.005
(-1.2%)
0.410-0.425
2024-04-04
0.425
0.430
0.405
171231
2024-04-04
17.1M
0.425
+0.020
(4.9%)
0.405-0.430
2024-04-03
0.405
0.410
0.400
55752
2024-04-03
5.6M
0.405
-0.005
(-1.2%)
0.400-0.410
2024-04-02
0.410
0.415
0.405
152153
2024-04-02
15.2M
0.410
+0.005
(1.2%)
0.405-0.415
2024-04-01
0.405
0.410
0.385
124831
2024-04-01
12.5M
0.405
+0.015
(3.9%)
0.385-0.410
2024-03-29
0.390
0.395
0.380
60211
2024-03-29
6.0M
0.390
+0.015
(4.0%)
0.380-0.395
2024-03-28
0.375
0.395
0.375
73727
2024-03-28
7.4M
0.375
-0.020
(-5.1%)
0.375-0.395
2024-03-27
0.375
0.395
0.375
73727
2024-03-27
7.4M
0.375
-0.020
(-5.1%)
0.375-0.395
2024-03-26
0.395
0.400
0.390
59040
2024-03-26
5.9M
0.395
-
0.390-0.400
2024-03-25
0.395
0.400
0.385
109026
2024-03-25
10.9M
0.395
+0.010
(2.6%)
0.385-0.400
2024-03-22
0.385
0.390
0.375
54064
2024-03-22
5.4M
0.385
+0.005
(1.3%)
0.375-0.390
2024-03-21
0.380
0.380
0.375
18807
2024-03-21
1.9M
0.380
-
0.375-0.380
2024-03-20
0.380
0.385
0.375
17443
2024-03-20
1.7M
0.380
-0.005
(-1.3%)
0.375-0.385
2024-03-19
0.385
0.385
0.370
28967
2024-03-19
2.9M
0.385
+0.010
(2.7%)
0.370-0.385
2024-03-18
0.375
0.380
0.370
39268
2024-03-18
3.9M
0.375
-
0.370-0.380
2024-03-15
0.375
0.380
0.370
19260
2024-03-15
1.9M
0.375
-0.005
(-1.3%)
0.370-0.380
2024-03-14
0.380
0.380
0.370
13913
2024-03-14
1.4M
0.380
+0.005
(1.3%)
0.370-0.380
2024-03-13
0.375
0.380
0.370
23831
2024-03-13
2.4M
0.375
-
0.370-0.380
2024-03-12
0.375
0.380
0.370
13555
2024-03-12
1.4M
0.375
+0.005
(1.4%)
0.370-0.380
2024-03-11
0.370
0.375
0.365
10982
2024-03-11
1.1M
0.370
-
0.365-0.375
2024-03-08
0.370
0.375
0.370
10661
2024-03-08
1.1M
0.370
-0.005
(-1.3%)
0.370-0.375
2024-03-07
0.375
0.375
0.365
13384
2024-03-07
1.3M
0.375
+0.010
(2.7%)
0.365-0.375
2024-03-06
0.365
0.370
0.365
10488
2024-03-06
1.0M
0.365
-0.005
(-1.4%)
0.365-0.370
2024-03-05
0.370
0.380
0.365
27578
2024-03-05
2.8M
0.370
-0.010
(-2.6%)
0.365-0.380
2024-03-04
0.380
0.385
0.375
13532
2024-03-04
1.4M
0.380
+0.005
(1.3%)
0.375-0.385
2024-03-01
0.375
0.380
0.370
13089
2024-03-01
1.3M
0.375
-0.010
(-2.6%)
0.370-0.380
2024-02-29
0.385
0.390
0.375
32777
2024-02-29
3.3M
0.385
-0.005
(-1.3%)
0.375-0.390
2024-02-28
0.390
0.395
0.380
62786
2024-02-28
6.3M
0.390
-
0.380-0.395
2024-02-27
0.390
0.395
0.365
94825
2024-02-27
9.5M
0.390
+0.020
(5.4%)
0.365-0.395
2024-02-26
0.370
0.370
0.360
17846
2024-02-26
1.8M
0.370
+0.005
(1.4%)
0.360-0.370
2024-02-23
0.365
0.370
0.360
35628
2024-02-23
3.6M
0.365
-
0.360-0.370
2024-02-22
0.365
0.365
0.360
3086
2024-02-22
308.6K
0.365
-
0.360-0.365
2024-02-21
0.365
0.370
0.360
13265
2024-02-21
1.3M
0.365
-0.005
(-1.4%)
0.360-0.370
2024-02-20
0.370
0.370
0.360
53753
2024-02-20
5.4M
0.370
-
0.360-0.370
2024-02-19
0.370
0.370
0.360
11352
2024-02-19
1.1M
0.370
-
0.360-0.370
2024-02-16
0.370
0.370
0.360
18051
2024-02-16
1.8M
0.370
+0.005
(1.4%)
0.360-0.370
2024-02-15
0.365
0.365
0.355
19266
2024-02-15
1.9M
0.365
-
0.355-0.365
2024-02-14
0.365
0.365
0.355
30491
2024-02-14
3.0M
0.365
+0.005
(1.4%)
0.355-0.365
2024-02-13
0.360
0.365
0.355
52513
2024-02-13
5.3M
0.360
-0.010
(-2.7%)
0.355-0.365
2024-02-12
0.370
0.370
0.360
16822
2024-02-12
1.7M
0.370
+0.005
(1.4%)
0.360-0.370
2024-02-09
0.370
0.370
0.360
16822
2024-02-09
1.7M
0.370
+0.005
(1.4%)
0.360-0.370
2024-02-08
0.365
0.370
0.360
6270
2024-02-08
627.0K
0.365
-
0.360-0.370
2024-02-07
0.365
0.370
0.365
12093
2024-02-07
1.2M
0.365
-0.005
(-1.4%)
0.365-0.370
2024-02-06
0.370
0.370
0.355
11567
2024-02-06
1.2M
0.370
+0.005
(1.4%)
0.355-0.370
2024-02-05
0.365
0.370
0.355
22228
2024-02-05
2.2M
0.365
-
0.355-0.370
2024-02-02
0.365
0.375
0.365
19011
2024-02-02
1.9M
0.365
-0.015
(-4.0%)
0.365-0.375
2024-02-01
0.380
0.380
0.370
17169
2024-02-01
1.7M
0.380
-
0.370-0.380
