最新更新:2025-04-22 17:56:32
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)
3.290
+0.040
(+1.23%)
3.210-3.290
586.5K
GCB
GUAN CHONG BERHAD
类型: 主板
代码: 5102
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)
3.290
+0.040
+1.23
5,865
3.290
3.210
GCB
GUAN CHONG BERHAD
类型：主板
代码：5102
| 股价 (令吉) | ：3.290 |
| 起/落 (令吉) | ：+0.040 |
| 起/落 (%) | ：+1.23 |
| 成交量（'00) | ：5,865 |
| 今日最高 (令吉) | ：3.290 |
| 今日最低 (令吉) | ：3.210 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-22
3.290
3.290
3.210
5865
2025-04-22
586.5K
3.290
+0.040
(+1.23%)
3.210-3.290
2025-04-21
3.250
3.300
3.190
11694
2025-04-21
1.2M
3.250
+0.050
(+1.56%)
3.190-3.300
2025-04-18
3.200
3.250
3.160
3821
2025-04-18
382.1K
3.200
-0.020
(-0.62%)
3.160-3.250
2025-04-17
3.220
3.230
3.120
9859
2025-04-17
985.9K
3.220
+0.060
(+1.90%)
3.120-3.230
2025-04-16
3.160
3.300
3.140
7109
2025-04-16
710.9K
3.160
-0.140
(-4.24%)
3.140-3.300
2025-04-15
3.300
3.360
3.260
15939
2025-04-15
1.6M
3.300
+0.020
(+0.61%)
3.260-3.360
2025-04-14
3.280
3.290
3.070
20171
2025-04-14
2.0M
3.280
+0.280
(+9.33%)
3.070-3.290
2025-04-11
3.000
3.140
2.940
15784
2025-04-11
1.6M
3.000
-0.060
(-1.96%)
2.940-3.140
2025-04-10
3.060
3.160
2.990
41027
2025-04-10
4.1M
3.060
+0.220
(+7.75%)
2.990-3.160
2025-04-09
2.840
2.980
2.760
27191
2025-04-09
2.7M
2.840
-0.150
(-5.02%)
2.760-2.980
2025-04-08
2.990
3.190
2.940
23062
2025-04-08
2.3M
2.990
+0.010
(+0.34%)
2.940-3.190
2025-04-07
2.980
3.460
2.970
69948
2025-04-07
7.0M
2.980
-0.610
(-16.99%)
2.970-3.460
2025-04-04
3.590
3.770
3.510
20106
2025-04-04
2.0M
3.590
-0.130
(-3.50%)
3.510-3.770
2025-04-03
3.720
3.860
3.690
16177
2025-04-03
1.6M
3.720
-0.040
(-1.06%)
3.690-3.860
2025-04-02
3.760
3.810
3.650
12453
2025-04-02
1.2M
3.760
+0.060
(+1.62%)
3.650-3.810
2025-04-01
3.700
3.780
3.670
4832
2025-04-01
483.2K
3.700
-0.050
(-1.33%)
3.670-3.780
2025-03-31
3.700
3.780
3.670
4832
2025-03-31
483.2K
3.700
-0.050
(-1.33%)
3.670-3.780
2025-03-28
3.700
3.780
3.670
4832
2025-03-28
483.2K
3.700
-0.050
(-1.33%)
3.670-3.780
2025-03-27
3.750
3.780
3.580
12790
2025-03-27
1.3M
3.750
+0.110
(+3.02%)
3.580-3.780
2025-03-26
3.640
3.640
3.490
13475
2025-03-26
1.3M
3.640
+0.040
(+1.11%)
3.490-3.640
2025-03-25
3.600
3.640
3.570
7229
2025-03-25
722.9K
3.600
+0.040
(+1.12%)
3.570-3.640
2025-03-24
3.560
3.650
3.530
8738
2025-03-24
873.8K
3.560
-0.090
(-2.47%)
3.530-3.650
2025-03-21
3.650
3.670
3.600
9341
2025-03-21
934.1K
3.650
+0.040
(+1.11%)
3.600-3.670
2025-03-20
3.610
3.740
3.580
17252
2025-03-20
1.7M
3.610
-0.055
(-1.50%)
3.580-3.740
2025-03-19
3.680
3.690
3.520
13302
2025-03-19
1.3M
3.680
+0.100
(+2.79%)
3.520-3.690
2025-03-18
3.580
3.630
3.550
10611
2025-03-18
1.1M
3.580
+0.060
(+1.71%)
3.550-3.630
2025-03-17
3.580
3.630
3.550
10611
2025-03-17
1.1M
3.580
+0.060
(+1.71%)
3.550-3.630
2025-03-14
3.520
3.550
3.470
14684
2025-03-14
1.5M
3.520
-0.020
(-0.57%)
3.470-3.550
2025-03-13
3.540
3.680
3.530
18843
2025-03-13
1.9M
3.540
-0.030
(-0.84%)
3.530-3.680
2025-03-12
3.570
3.680
3.520
16652
2025-03-12
1.7M
3.570
-0.030
(-0.83%)
3.520-3.680
2025-03-11
3.600
3.650
3.560
22442
2025-03-11
2.2M
3.600
-0.050
(-1.37%)
3.560-3.650
2025-03-10
3.650
3.850
3.630
12658
2025-03-10
1.3M
3.650
-0.130
(-3.44%)
3.630-3.850
2025-03-07
3.780
3.860
3.730
17945
2025-03-07
1.8M
3.780
-0.080
(-2.07%)
3.730-3.860
2025-03-06
3.860
3.910
3.770
22589
2025-03-06
2.3M
3.860
-0.020
(-0.52%)
3.770-3.910
2025-03-05
3.880
3.920
3.550
58971
2025-03-05
5.9M
3.880
+0.330
(+9.30%)
3.550-3.920
2025-03-04
3.550
3.760
3.290
114054
2025-03-04
11.4M
3.550
-0.250
(-6.58%)
3.290-3.760
2025-03-03
3.800
3.990
3.640
76844
2025-03-03
7.7M
3.800
-0.080
(-2.06%)
3.640-3.990
2025-02-28
3.880
4.070
3.820
38796
2025-02-28
3.9M
3.880
-0.140
(-3.48%)
3.820-4.070
2025-02-27
4.020
4.270
3.930
68619
2025-02-27
6.9M
4.020
-
3.930-4.270
2025-02-26
4.020
4.060
3.830
56270
2025-02-26
5.6M
4.020
+0.150
(+3.88%)
3.830-4.060
2025-02-25
3.870
4.110
3.350
109945
2025-02-25
11.0M
3.870
-0.200
(-4.91%)
3.350-4.110
2025-02-24
4.070
4.180
4.060
20350
2025-02-24
2.0M
4.070
-0.140
(-3.33%)
4.060-4.180
2025-02-21
4.210
4.250
4.020
31759
2025-02-21
3.2M
4.210
+0.200
(+4.99%)
4.020-4.250
2025-02-20
4.010
4.180
3.980
28402
2025-02-20
2.8M
4.010
-0.160
(-3.84%)
3.980-4.180
2025-02-19
4.170
4.220
4.140
10430
2025-02-19
1.0M
4.170
+0.020
(+0.48%)
4.140-4.220
2025-02-18
4.150
4.240
4.090
11339
2025-02-18
1.1M
4.150
-0.080
(-1.89%)
4.090-4.240
2025-02-17
4.230
4.320
4.140
19091
2025-02-17
1.9M
4.230
+0.070
(+1.68%)
4.140-4.320
2025-02-14
4.160
4.170
4.080
11151
2025-02-14
1.1M
4.160
+0.080
(+1.96%)
4.080-4.170
2025-02-13
4.080
4.240
4.050
12226
2025-02-13
1.2M
4.080
-0.060
(-1.45%)
4.050-4.240
2025-02-12
4.140
4.220
3.950
44799
2025-02-12
4.5M
4.140
+0.140
(+3.50%)
3.950-4.220
2025-02-11
4.000
4.220
3.960
33587
2025-02-11
3.4M
4.000
-0.230
(-5.44%)
3.960-4.220
2025-02-10
4.000
4.220
3.960
33587
2025-02-10
3.4M
4.000
-0.230
(-5.44%)
3.960-4.220
2025-02-07
4.230
4.320
4.200
14996
2025-02-07
1.5M
4.230
-0.080
(-1.86%)
4.200-4.320
2025-02-06
4.310
4.350
4.280
15750
2025-02-06
1.6M
4.310
+0.010
(+0.23%)
4.280-4.350
2025-02-05
4.300
4.380
4.280
27349
2025-02-05
2.7M
4.300
+0.010
(+0.23%)
4.280-4.380
2025-02-04
4.290
4.440
4.250
19931
2025-02-04
2.0M
4.290
+0.060
(+1.42%)
4.250-4.440
2025-02-03
4.230
4.260
4.220
21577
2025-02-03
2.2M
4.230
-
4.220-4.260
