最新更新:2025-06-17 15:15:29
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)
0.845
+0.005
(+0.60%)
0.840-0.865
5.3M
CAPITALA
AIRASIA GROUP BERHAD
类型: 主板
代码: 5099
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)
0.845
+0.005
+0.60
53,084
0.865
0.840
CAPITALA
AIRASIA GROUP BERHAD
类型：主板
代码：5099
| 股价 (令吉) | ：0.845 |
| 起/落 (令吉) | ：+0.005 |
| 起/落 (%) | ：+0.60 |
| 成交量（'00) | ：53,084 |
| 今日最高 (令吉) | ：0.865 |
| 今日最低 (令吉) | ：0.840 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-17
0.845
0.865
0.840
53084
2025-06-17
5.3M
0.845
+0.005
(+0.60%)
0.840-0.865
2025-06-16
0.840
0.850
0.830
104459
2025-06-16
10.4M
0.840
-0.020
(-2.33%)
0.830-0.850
2025-06-13
0.860
0.890
0.855
151154
2025-06-13
15.1M
0.860
-0.045
(-4.97%)
0.855-0.890
2025-06-12
0.905
0.905
0.865
113992
2025-06-12
11.4M
0.905
+0.035
(+4.02%)
0.865-0.905
2025-06-11
0.870
0.915
0.855
261356
2025-06-11
26.1M
0.870
-0.015
(-1.70%)
0.855-0.915
2025-06-10
0.885
0.890
0.880
68060
2025-06-10
6.8M
0.885
+0.005
(+0.57%)
0.880-0.890
2025-06-09
0.880
0.885
0.865
67315
2025-06-09
6.7M
0.880
+0.010
(+1.15%)
0.865-0.885
2025-06-06
0.870
0.880
0.860
67435
2025-06-06
6.7M
0.870
-0.005
(-0.57%)
0.860-0.880
2025-06-05
0.875
0.885
0.865
57252
2025-06-05
5.7M
0.875
-0.010
(-1.13%)
0.865-0.885
2025-06-04
0.885
0.895
0.875
64202
2025-06-04
6.4M
0.885
+0.005
(+0.57%)
0.875-0.895
2025-06-03
0.880
0.900
0.870
202758
2025-06-03
20.3M
0.880
+0.030
(+3.53%)
0.870-0.900
2025-06-02
0.850
0.880
0.850
126731
2025-06-02
12.7M
0.850
-0.020
(-2.30%)
0.850-0.880
2025-05-30
0.850
0.880
0.850
126731
2025-05-30
12.7M
0.850
-0.020
(-2.30%)
0.850-0.880
2025-05-29
0.870
0.910
0.860
128497
2025-05-29
12.8M
0.870
-0.040
(-4.40%)
0.860-0.910
2025-05-28
0.910
0.920
0.890
180898
2025-05-28
18.1M
0.910
+0.020
(+2.25%)
0.890-0.920
2025-05-27
0.890
0.915
0.885
117822
2025-05-27
11.8M
0.890
-
0.885-0.915
2025-05-26
0.890
0.920
0.860
148261
2025-05-26
14.8M
0.890
+0.025
(+2.89%)
0.860-0.920
2025-05-23
0.865
0.875
0.845
82234
2025-05-23
8.2M
0.865
+0.020
(+2.37%)
0.845-0.875
2025-05-22
0.845
0.875
0.840
129314
2025-05-22
12.9M
0.845
-0.025
(-2.87%)
0.840-0.875
2025-05-21
0.865
0.885
0.860
80338
2025-05-21
8.0M
0.865
-0.015
(-1.71%)
0.860-0.885
2025-05-20
0.880
0.905
0.875
55931
2025-05-20
5.6M
0.880
-0.015
(-1.68%)
0.875-0.905
2025-05-19
0.895
0.920
0.885
100785
2025-05-19
10.1M
0.895
-0.025
(-2.72%)
0.885-0.920
2025-05-16
0.920
0.920
0.905
51194
2025-05-16
5.1M
0.920
+0.010
(+1.10%)
0.905-0.920
2025-05-15
0.910
0.925
0.910
56771
2025-05-15
5.7M
0.910
-0.010
(-1.09%)
0.910-0.925
2025-05-14
0.920
0.925
0.905
66912
2025-05-14
6.7M
0.920
+0.010
(+1.10%)
0.905-0.925
2025-05-13
0.910
0.925
0.900
54269
2025-05-13
5.4M
0.910
-
0.900-0.925
2025-05-12
0.910
0.920
0.900
123870
2025-05-12
12.4M
0.910
-
0.900-0.920
2025-05-09
0.910
0.920
0.900
123870
2025-05-09
12.4M
0.910
-
0.900-0.920
2025-05-08
0.910
0.915
0.875
190914
2025-05-08
19.1M
0.910
+0.030
(+3.41%)
0.875-0.915
2025-05-07
0.880
0.895
0.875
70212
2025-05-07
7.0M
0.880
-
0.875-0.895
2025-05-06
0.880
0.890
0.870
68988
2025-05-06
6.9M
0.880
-0.005
(-0.57%)
0.870-0.890
2025-05-05
0.885
0.890
0.835
229537
2025-05-05
23.0M
0.885
+0.055
(+6.63%)
0.835-0.890
2025-05-02
0.830
0.840
0.800
115220
2025-05-02
11.5M
0.830
+0.035
(+4.40%)
0.800-0.840
2025-05-01
0.795
0.820
0.795
69431
2025-05-01
6.9M
0.795
-0.015
(-1.85%)
0.795-0.820
2025-04-30
0.795
0.820
0.795
69431
2025-04-30
6.9M
0.795
-0.015
(-1.85%)
0.795-0.820
2025-04-29
0.810
0.820
0.805
32313
2025-04-29
3.2M
0.810
-0.005
(-0.61%)
0.805-0.820
2025-04-28
0.815
0.815
0.795
37999
2025-04-28
3.8M
0.815
+0.020
(+2.52%)
0.795-0.815
2025-04-25
0.795
0.810
0.775
88440
2025-04-25
8.8M
0.795
+0.020
(+2.58%)
0.775-0.810
2025-04-24
0.775
0.790
0.770
51228
2025-04-24
5.1M
0.775
+0.005
(+0.65%)
0.770-0.790
2025-04-23
0.770
0.780
0.760
37116
2025-04-23
3.7M
0.770
+0.005
(+0.65%)
0.760-0.780
2025-04-22
0.765
0.770
0.750
22958
2025-04-22
2.3M
0.765
+0.005
(+0.66%)
0.750-0.770
2025-04-21
0.760
0.775
0.755
26281
2025-04-21
2.6M
0.760
-0.015
(-1.94%)
0.755-0.775
2025-04-18
0.775
0.775
0.755
45408
2025-04-18
4.5M
0.775
+0.010
(+1.31%)
0.755-0.775
2025-04-17
0.765
0.770
0.745
27534
2025-04-17
2.8M
0.765
+0.010
(+1.33%)
0.745-0.770
2025-04-16
0.755
0.780
0.755
65713
2025-04-16
6.6M
0.755
-0.015
(-1.95%)
0.755-0.780
2025-04-15
0.770
0.785
0.740
149934
2025-04-15
15.0M
0.770
+0.030
(+4.05%)
0.740-0.785
2025-04-14
0.740
0.745
0.715
60018
2025-04-14
6.0M
0.740
+0.030
(+4.23%)
0.715-0.745
2025-04-11
0.710
0.720
0.690
60907
2025-04-11
6.1M
0.710
-
0.690-0.720
2025-04-10
0.710
0.730
0.710
282201
2025-04-10
28.2M
0.710
+0.040
(+5.97%)
0.710-0.730
2025-04-09
0.670
0.680
0.640
127953
2025-04-09
12.8M
0.670
-0.010
(-1.47%)
0.640-0.680
2025-04-08
0.680
0.715
0.670
188727
2025-04-08
18.9M
0.680
-0.005
(-0.73%)
0.670-0.715
2025-04-07
0.685
0.750
0.670
307692
2025-04-07
30.8M
0.685
-0.095
(-12.18%)
0.670-0.750
2025-04-04
0.780
0.800
0.770
105966
2025-04-04
10.6M
0.780
-0.015
(-1.89%)
0.770-0.800
2025-04-03
0.795
0.820
0.795
27266
2025-04-03
2.7M
0.795
-0.015
(-1.85%)
0.795-0.820
2025-04-02
0.810
0.820
0.800
33746
2025-04-02
3.4M
0.810
-0.010
(-1.22%)
0.800-0.820
2025-04-01
0.820
0.830
0.820
26202
2025-04-01
2.6M
0.820
-0.005
(-0.61%)
0.820-0.830
