最新更新:2024-04-26 17:59:53
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)
2.670
-
2.630-2.690
4.0M
HARTA
HARTALEGA HOLDINGS BERHAD
类型: 主板
代码: 5168
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)
2.670
-
-
40,123
2.690
2.630
HARTA
HARTALEGA HOLDINGS BERHAD
类型：主板
代码：5168
| 股价 (令吉) | ：2.670 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：40,123 |
| 今日最高 (令吉) | ：2.690 |
| 今日最低 (令吉) | ：2.630 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-26
2.670
2.690
2.630
40123
2024-04-26
4.0M
2.670
-
2.630-2.690
2024-04-25
2.670
2.700
2.660
18274
2024-04-25
1.8M
2.670
-0.010
(-0.4%)
2.660-2.700
2024-04-24
2.680
2.720
2.670
18719
2024-04-24
1.9M
2.680
-
2.670-2.720
2024-04-23
2.680
2.710
2.650
18737
2024-04-23
1.9M
2.680
+0.050
(1.9%)
2.650-2.710
2024-04-22
2.630
2.680
2.630
17641
2024-04-22
1.8M
2.630
-
2.630-2.680
2024-04-19
2.630
2.690
2.610
44052
2024-04-19
4.4M
2.630
-0.060
(-2.2%)
2.610-2.690
2024-04-18
2.690
2.690
2.660
22711
2024-04-18
2.3M
2.690
+0.020
(0.8%)
2.660-2.690
2024-04-17
2.670
2.720
2.630
50001
2024-04-17
5.0M
2.670
+0.040
(1.5%)
2.630-2.720
2024-04-16
2.630
2.670
2.610
39532
2024-04-16
4.0M
2.630
-0.040
(-1.5%)
2.610-2.670
2024-04-15
2.670
2.730
2.660
34197
2024-04-15
3.4M
2.670
-0.050
(-1.8%)
2.660-2.730
2024-04-12
2.720
2.790
2.720
35341
2024-04-12
3.5M
2.720
-0.060
(-2.2%)
2.720-2.790
2024-04-11
2.780
2.810
2.750
24598
2024-04-11
2.5M
2.780
-0.020
(-0.7%)
2.750-2.810
2024-04-10
2.780
2.810
2.750
24598
2024-04-10
2.5M
2.780
-0.020
(-0.7%)
2.750-2.810
2024-04-09
2.780
2.810
2.750
24598
2024-04-09
2.5M
2.780
-0.020
(-0.7%)
2.750-2.810
2024-04-08
2.800
2.830
2.790
22512
2024-04-08
2.3M
2.800
+0.020
(0.7%)
2.790-2.830
2024-04-05
2.780
2.810
2.760
27462
2024-04-05
2.7M
2.780
+0.020
(0.7%)
2.760-2.810
2024-04-04
2.760
2.830
2.760
50860
2024-04-04
5.1M
2.760
-0.010
(-0.4%)
2.760-2.830
2024-04-03
2.770
2.850
2.770
29990
2024-04-03
3.0M
2.770
-0.050
(-1.8%)
2.770-2.850
2024-04-02
2.820
2.840
2.690
37926
2024-04-02
3.8M
2.820
+0.130
(4.8%)
2.690-2.840
2024-04-01
2.690
2.750
2.690
17578
2024-04-01
1.8M
2.690
-0.060
(-2.2%)
2.690-2.750
2024-03-29
2.750
2.790
2.730
18948
2024-03-29
1.9M
2.750
-
2.730-2.790
2024-03-28
2.750
2.780
2.730
42152
2024-03-28
4.2M
2.750
+0.010
(0.4%)
2.730-2.780
2024-03-27
2.750
2.780
2.730
42152
2024-03-27
4.2M
2.750
+0.010
(0.4%)
2.730-2.780
2024-03-26
2.740
2.760
2.650
35989
2024-03-26
3.6M
2.740
+0.070
(2.6%)
2.650-2.760
2024-03-25
2.670
2.690
2.640
14822
2024-03-25
1.5M
2.670
+0.010
(0.4%)
2.640-2.690
2024-03-22
2.660
2.670
2.610
21247
2024-03-22
2.1M
2.660
-
2.610-2.670
2024-03-21
2.660
2.700
2.640
38576
2024-03-21
3.9M
2.660
-0.010
(-0.4%)
2.640-2.700
2024-03-20
2.670
2.680
2.530
75571
2024-03-20
7.6M
2.670
+0.140
(5.5%)
2.530-2.680
2024-03-19
2.530
2.540
2.510
27205
2024-03-19
2.7M
2.530
-
2.510-2.540
2024-03-18
2.530
2.570
2.500
33849
2024-03-18
3.4M
2.530
-0.040
(-1.6%)
2.500-2.570
2024-03-15
2.570
2.620
2.560
58593
2024-03-15
5.9M
2.570
-0.030
(-1.1%)
2.560-2.620
2024-03-14
2.600
2.630
2.540
44659
2024-03-14
4.5M
2.600
+0.050
(2.0%)
2.540-2.630
2024-03-13
2.550
2.580
2.500
20032
2024-03-13
2.0M
2.550
-
2.500-2.580
2024-03-12
2.550
2.570
2.440
62548
2024-03-12
6.3M
2.550
+0.120
(4.9%)
2.440-2.570
2024-03-11
2.430
2.450
2.400
58895
2024-03-11
5.9M
2.430
+0.020
(0.8%)
2.400-2.450
2024-03-08
2.410
2.460
2.410
29996
2024-03-08
3.0M
2.410
-0.020
(-0.8%)
2.410-2.460
2024-03-07
2.430
2.480
2.410
27733
2024-03-07
2.8M
2.430
-0.040
(-1.6%)
2.410-2.480
2024-03-06
2.470
2.470
2.400
44244
2024-03-06
4.4M
2.470
-
2.400-2.470
2024-03-05
2.470
2.520
2.460
20684
2024-03-05
2.1M
2.470
-0.030
(-1.2%)
2.460-2.520
2024-03-04
2.500
2.530
2.480
31832
2024-03-04
3.2M
2.500
-0.050
(-2.0%)
2.480-2.530
2024-03-01
2.550
2.580
2.510
27251
2024-03-01
2.7M
2.550
+0.040
(1.6%)
2.510-2.580
2024-02-29
2.510
2.570
2.510
36448
2024-02-29
3.6M
2.510
-0.050
(-1.9%)
2.510-2.570
2024-02-28
2.560
2.610
2.520
27067
2024-02-28
2.7M
2.560
-0.040
(-1.5%)
2.520-2.610
2024-02-27
2.600
2.630
2.580
16411
2024-02-27
1.6M
2.600
-0.010
(-0.4%)
2.580-2.630
2024-02-26
2.610
2.640
2.590
27361
2024-02-26
2.7M
2.610
-
2.590-2.640
2024-02-23
2.610
2.710
2.600
21336
2024-02-23
2.1M
2.610
-0.090
(-3.3%)
2.600-2.710
2024-02-22
2.700
2.720
2.630
28715
2024-02-22
2.9M
2.700
+0.080
(3.0%)
2.630-2.720
2024-02-21
2.620
2.690
2.590
47797
2024-02-21
4.8M
2.620
-0.010
(-0.4%)
2.590-2.690
2024-02-20
2.630
2.650
2.560
30137
2024-02-20
3.0M
2.630
+0.030
(1.1%)
2.560-2.650
2024-02-19
2.600
2.610
2.550
31375
2024-02-19
3.1M
2.600
+0.020
(0.8%)
2.550-2.610
2024-02-16
2.580
2.640
2.580
24719
2024-02-16
2.5M
2.580
-0.020
(-0.8%)
2.580-2.640
2024-02-15
2.600
2.620
2.560
23252
2024-02-15
2.3M
2.600
+0.020
(0.8%)
2.560-2.620
2024-02-14
2.580
2.610
2.550
39569
2024-02-14
4.0M
2.580
-0.020
(-0.8%)
2.550-2.610
2024-02-13
2.600
2.640
2.590
73508
2024-02-13
7.4M
2.600
-
2.590-2.640
2024-02-12
2.600
2.630
2.570
59626
2024-02-12
6.0M
2.600
-0.020
(-0.8%)
2.570-2.630
2024-02-09
2.600
2.630
2.570
59626
2024-02-09
6.0M
2.600
-0.020
(-0.8%)
2.570-2.630
2024-02-08
2.620
2.630
2.560
67646
2024-02-08
6.8M
2.620
+0.020
(0.8%)
2.560-2.630
2024-02-07
2.600
2.640
2.510
243899
2024-02-07
24.4M
2.600
-0.060
(-2.3%)
2.510-2.640
2024-02-06
2.660
2.800
2.620
134491
2024-02-06
13.4M
2.660
-0.090
(-3.3%)
2.620-2.800
2024-02-05
2.750
2.850
2.740
66892
2024-02-05
6.7M
2.750
-0.010
(-0.4%)
2.740-2.850
2024-02-02
2.760
2.770
2.700
58256
2024-02-02
5.8M
2.760
+0.020
(0.7%)
2.700-2.770
2024-02-01
2.740
2.770
2.660
127076
2024-02-01
12.7M
2.740
-0.010
(-0.4%)
2.660-2.770
