最新更新:2025-01-24 17:55:38
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)
0.965
-0.020
(-2.03%)
0.960-0.990
6.6M
UEMS
UEM SUNRISE BERHAD
类型: 主板
代码: 5148
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)
0.965
-0.020
-2.03
66,435
0.990
0.960
UEMS
UEM SUNRISE BERHAD
类型：主板
代码：5148
| 股价 (令吉) | ：0.965 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-2.03 |
| 成交量（'00) | ：66,435 |
| 今日最高 (令吉) | ：0.990 |
| 今日最低 (令吉) | ：0.960 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-01-24
0.965
0.990
0.960
66435
2025-01-24
6.6M
0.965
-0.020
(-2.03%)
0.960-0.990
2025-01-23
0.985
1.000
0.975
95371
2025-01-23
9.5M
0.985
-0.010
(-1.01%)
0.975-1.000
2025-01-22
0.995
1.020
0.995
125702
2025-01-22
12.6M
0.995
-
0.995-1.020
2025-01-21
0.995
1.020
0.980
215877
2025-01-21
21.6M
0.995
-
0.980-1.020
2025-01-20
0.995
1.010
0.955
150325
2025-01-20
15.0M
0.995
+0.030
(+3.11%)
0.955-1.010
2025-01-17
0.965
0.980
0.930
152438
2025-01-17
15.2M
0.965
+0.015
(+1.58%)
0.930-0.980
2025-01-16
0.950
1.020
0.945
245884
2025-01-16
24.6M
0.950
-0.030
(-3.06%)
0.945-1.020
2025-01-15
0.980
1.060
0.980
134288
2025-01-15
13.4M
0.980
-0.060
(-5.77%)
0.980-1.060
2025-01-03
1.150
1.180
1.060
305612
2025-01-03
30.6M
1.150
+0.090
(8.5%)
1.060-1.180
2025-01-02
1.060
1.100
1.060
94581
2025-01-02
9.5M
1.060
-0.020
(-1.9%)
1.060-1.100
2025-01-01
1.080
1.090
1.050
139257
2025-01-01
13.9M
1.080
+0.020
(1.9%)
1.050-1.090
2024-12-31
1.080
1.090
1.050
139257
2024-12-31
13.9M
1.080
+0.020
(1.9%)
1.050-1.090
2024-12-30
1.060
1.070
1.010
175748
2024-12-30
17.6M
1.060
+0.040
(3.9%)
1.010-1.070
2024-12-27
1.020
1.040
0.980
211305
2024-12-27
21.1M
1.020
+0.040
(4.1%)
0.980-1.040
2024-12-26
0.980
0.985
0.965
103987
2024-12-26
10.4M
0.980
+0.010
(1.0%)
0.965-0.985
2024-12-25
0.970
0.980
0.960
50359
2024-12-25
5.0M
0.970
-0.005
(-0.5%)
0.960-0.980
2024-12-24
0.970
0.980
0.960
50359
2024-12-24
5.0M
0.970
-0.005
(-0.5%)
0.960-0.980
2024-12-23
0.975
1.000
0.970
43296
2024-12-23
4.3M
0.975
-0.010
(-1.0%)
0.970-1.000
2024-12-20
0.985
1.010
0.980
143563
2024-12-20
14.4M
0.985
-
0.980-1.010
2024-12-19
0.985
0.985
0.955
55660
2024-12-19
5.6M
0.985
+0.005
(0.5%)
0.955-0.985
2024-12-18
0.980
0.990
0.975
25551
2024-12-18
2.6M
0.980
-
0.975-0.990
2024-12-17
0.980
0.980
0.970
28835
2024-12-17
2.9M
0.980
+0.005
(0.5%)
0.970-0.980
2024-12-16
0.975
1.000
0.975
43431
2024-12-16
4.3M
0.975
-0.015
(-1.5%)
0.975-1.000
2024-12-13
0.990
0.995
0.975
39184
2024-12-13
3.9M
0.990
+0.015
(1.5%)
0.975-0.995
2024-12-12
0.975
0.985
0.970
24211
2024-12-12
2.4M
0.975
-0.010
(-1.0%)
0.970-0.985
2024-12-11
0.985
0.990
0.980
13100
2024-12-11
1.3M
0.985
-0.005
(-0.5%)
0.980-0.990
2024-12-10
0.990
0.990
0.970
72817
2024-12-10
7.3M
0.990
+0.015
(1.5%)
0.970-0.990
2024-12-09
0.975
0.980
0.955
45636
2024-12-09
4.6M
0.975
-
0.955-0.980
2024-12-06
0.975
0.995
0.975
23863
2024-12-06
2.4M
0.975
-0.010
(-1.0%)
0.975-0.995
2024-12-05
0.985
0.985
0.960
55321
2024-12-05
5.5M
0.985
+0.005
(0.5%)
0.960-0.985
2024-12-04
0.980
1.010
0.970
146165
2024-12-04
14.6M
0.980
-0.010
(-1.0%)
0.970-1.010
2024-12-03
0.990
0.995
0.955
103576
2024-12-03
10.4M
0.990
+0.035
(3.7%)
0.955-0.995
2024-12-02
0.955
0.980
0.950
49281
2024-12-02
4.9M
0.955
-0.015
(-1.6%)
0.950-0.980
2024-11-29
0.970
0.970
0.940
51600
2024-11-29
5.2M
0.970
+0.025
(2.6%)
0.940-0.970
2024-11-28
0.945
0.950
0.940
30465
2024-11-28
3.0M
0.945
-0.005
(-0.5%)
0.940-0.950
2024-11-27
0.950
0.955
0.930
62368
2024-11-27
6.2M
0.950
+0.015
(1.6%)
0.930-0.955
2024-11-26
0.935
0.960
0.930
42820
2024-11-26
4.3M
0.935
-0.025
(-2.6%)
0.930-0.960
2024-11-25
0.960
0.960
0.930
75372
2024-11-25
7.5M
0.960
+0.015
(1.6%)
0.930-0.960
2024-11-22
0.945
0.980
0.935
97585
2024-11-22
9.8M
0.945
-0.020
(-2.1%)
0.935-0.980
2024-11-21
0.965
0.980
0.960
35248
2024-11-21
3.5M
0.965
-0.010
(-1.0%)
0.960-0.980
2024-11-20
0.975
0.995
0.970
28810
2024-11-20
2.9M
0.975
-0.020
(-2.0%)
0.970-0.995
2024-11-19
0.995
1.010
0.975
94667
2024-11-19
9.5M
0.995
+0.030
(3.1%)
0.975-1.010
2024-11-18
0.965
0.975
0.960
25040
2024-11-18
2.5M
0.965
-0.010
(-1.0%)
0.960-0.975
2024-11-15
0.975
0.985
0.965
17231
2024-11-15
1.7M
0.975
-
0.965-0.985
2024-11-14
0.975
0.990
0.970
26237
2024-11-14
2.6M
0.975
+0.005
(0.5%)
0.970-0.990
2024-11-13
0.970
0.980
0.970
19511
2024-11-13
2.0M
0.970
-0.005
(-0.5%)
0.970-0.980
2024-11-12
0.975
0.990
0.970
15167
2024-11-12
1.5M
0.975
-0.005
(-0.5%)
0.970-0.990
2024-11-11
0.980
0.995
0.975
28108
2024-11-11
2.8M
0.980
-0.015
(-1.5%)
0.975-0.995
2024-11-08
0.995
1.010
0.990
27018
2024-11-08
2.7M
0.995
-0.005
(-0.5%)
0.990-1.010
2024-11-07
1.000
1.030
0.995
59051
2024-11-07
5.9M
1.000
-0.030
(-2.9%)
0.995-1.030
2024-11-06
1.030
1.030
1.010
56471
2024-11-06
5.6M
1.030
+0.020
(2.0%)
1.010-1.030
2024-11-05
1.010
1.010
0.990
26821
2024-11-05
2.7M
1.010
+0.010
(1.0%)
0.990-1.010
2024-11-04
1.000
1.010
0.980
35980
2024-11-04
3.6M
1.000
+0.020
(2.0%)
0.980-1.010
2024-11-01
0.980
0.980
0.955
20955
2024-11-01
2.1M
0.980
+0.010
(1.0%)
0.955-0.980
