最新更新:2023-03-31 11:36:00
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)
1.910
+0.010
(0.5%)
1.890-1.930
849.8K
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)
1.910
+0.010
0.5
8,498
1.930
1.890
HARTA
HARTALEGA HOLDINGS BERHAD
类型：主板
代码：5168
| 股价 (令吉) | ：1.910 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：0.5 |
| 成交量（'00) | ：8,498 |
| 今日最高 (令吉) | ：1.930 |
| 今日最低 (令吉) | ：1.890 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-03-31
1.910
1.930
1.890
8498
2023-03-31
849.8K
1.910
+0.010
(0.5%)
1.890-1.930
2023-03-30
1.900
1.940
1.880
93729
2023-03-30
9.4M
1.900
-0.030
(-1.6%)
1.880-1.940
2023-03-29
1.930
1.950
1.860
136958
2023-03-29
13.7M
1.930
+0.060
(3.2%)
1.860-1.950
2023-03-28
1.870
1.950
1.860
173142
2023-03-28
17.3M
1.870
-0.060
(-3.1%)
1.860-1.950
2023-03-27
1.930
1.950
1.840
270458
2023-03-27
27.0M
1.930
-0.020
(-1.0%)
1.840-1.950
2023-03-24
1.950
2.100
1.950
372145
2023-03-24
37.2M
1.950
-0.070
(-3.5%)
1.950-2.100
2023-03-23
2.020
2.060
1.970
378116
2023-03-23
37.8M
2.020
+0.050
(2.5%)
1.970-2.060
2023-03-22
1.970
2.100
1.970
365469
2023-03-22
36.5M
1.970
-0.120
(-5.7%)
1.970-2.100
2023-03-21
2.090
2.120
1.840
468551
2023-03-21
46.9M
2.090
+0.170
(8.8%)
1.840-2.120
2023-03-20
1.920
1.950
1.850
192073
2023-03-20
19.2M
1.920
+0.020
(1.1%)
1.850-1.950
2023-03-17
1.900
1.900
1.730
675222
2023-03-17
67.5M
1.900
+0.120
(6.7%)
1.730-1.900
2023-03-16
1.780
1.800
1.540
719661
2023-03-16
72.0M
1.780
+0.210
(13.4%)
1.540-1.800
2023-03-15
1.570
1.600
1.530
156082
2023-03-15
15.6M
1.570
+0.030
(1.9%)
1.530-1.600
2023-03-14
1.540
1.570
1.530
85623
2023-03-14
8.6M
1.540
-0.010
(-0.7%)
1.530-1.570
2023-03-13
1.550
1.590
1.520
106900
2023-03-13
10.7M
1.550
+0.010
(0.7%)
1.520-1.590
2023-03-10
1.540
1.600
1.530
152409
2023-03-10
15.2M
1.540
-0.040
(-2.5%)
1.530-1.600
2023-03-09
1.580
1.620
1.480
240087
2023-03-09
24.0M
1.580
+0.100
(6.8%)
1.480-1.620
2023-03-08
1.480
1.510
1.450
224556
2023-03-08
22.5M
1.480
-0.030
(-2.0%)
1.450-1.510
2023-03-07
1.510
1.530
1.500
152221
2023-03-07
15.2M
1.510
-
1.500-1.530
2023-03-06
1.510
1.530
1.490
99255
2023-03-06
9.9M
1.510
+0.010
(0.7%)
1.490-1.530
2023-03-03
1.500
1.510
1.420
184902
2023-03-03
18.5M
1.500
+0.070
(4.9%)
1.420-1.510
2023-03-02
1.430
1.450
1.410
232010
2023-03-02
23.2M
1.430
-0.020
(-1.4%)
1.410-1.450
2023-03-01
1.450
1.510
1.420
322725
2023-03-01
32.3M
1.450
-0.020
(-1.4%)
1.420-1.510
2023-02-28
1.470
1.560
1.470
2158208
2023-02-28
215.8M
1.470
-0.080
(-5.2%)
1.470-1.560
2023-02-27
1.550
1.580
1.530
149947
2023-02-27
15.0M
1.550
-
1.530-1.580
2023-02-24
1.550
1.580
1.520
143999
2023-02-24
14.4M
1.550
-0.010
(-0.6%)
1.520-1.580
2023-02-23
1.560
1.610
1.560
114180
2023-02-23
11.4M
1.560
-0.030
(-1.9%)
1.560-1.610
2023-02-22
1.590
1.660
1.580
158291
2023-02-22
15.8M
1.590
-0.090
(-5.4%)
1.580-1.660
2023-02-21
1.680
1.760
1.680
85279
2023-02-21
8.5M
1.680
-0.070
(-4.0%)
1.680-1.760
2023-02-20
1.750
1.760
1.650
198921
2023-02-20
19.9M
1.750
+0.090
(5.4%)
1.650-1.760
2023-02-17
1.660
1.680
1.590
148368
2023-02-17
14.8M
1.660
+0.010
(0.6%)
1.590-1.680
2023-02-16
1.650
1.660
1.510
294215
2023-02-16
29.4M
1.650
+0.130
(8.6%)
1.510-1.660
2023-02-15
1.520
1.530
1.480
60889
2023-02-15
6.1M
1.520
+0.040
(2.7%)
1.480-1.530
2023-02-14
1.480
1.520
1.480
149730
2023-02-14
15.0M
1.480
-0.030
(-2.0%)
1.480-1.520
2023-02-13
1.510
1.550
1.510
59667
2023-02-13
6.0M
1.510
-0.030
(-1.9%)
1.510-1.550
2023-02-10
1.540
1.550
1.510
123627
2023-02-10
12.4M
1.540
-0.010
(-0.7%)
1.510-1.550
2023-02-09
1.550
1.560
1.510
129525
2023-02-09
13.0M
1.550
+0.030
(2.0%)
1.510-1.560
2023-02-08
1.520
1.590
1.520
170611
2023-02-08
17.1M
1.520
-0.060
(-3.8%)
1.520-1.590
2023-02-07
1.580
1.640
1.580
106964
2023-02-07
10.7M
1.580
-0.040
(-2.5%)
1.580-1.640
2023-02-06
1.620
1.620
1.570
82552
2023-02-06
8.3M
1.620
+0.050
(3.2%)
1.570-1.620
2023-02-03
1.620
1.620
1.570
82552
2023-02-03
8.3M
1.620
+0.050
(3.2%)
1.570-1.620
2023-02-02
1.570
1.610
1.560
119959
2023-02-02
12.0M
1.570
-0.040
(-2.5%)
1.560-1.610
2023-02-01
1.610
1.640
1.580
132160
2023-02-01
13.2M
1.610
-0.030
(-1.8%)
1.580-1.640
2023-01-31
1.610
1.640
1.580
132160
2023-01-31
13.2M
1.610
-0.030
(-1.8%)
1.580-1.640
2023-01-30
1.640
1.690
1.600
92000
2023-01-30
9.2M
1.640
-0.030
(-1.8%)
1.600-1.690
2023-01-27
1.670
1.700
1.660
63053
2023-01-27
6.3M
1.670
-0.010
(-0.6%)
1.660-1.700
2023-01-26
1.680
1.690
1.630
89350
2023-01-26
8.9M
1.680
+0.030
(1.8%)
1.630-1.690
2023-01-25
1.650
1.650
1.580
113608
2023-01-25
11.4M
1.650
+0.060
(3.8%)
1.580-1.650
2023-01-24
1.590
1.620
1.570
57435
2023-01-24
5.7M
1.590
-0.020
(-1.2%)
1.570-1.620
2023-01-23
1.590
1.620
1.570
57435
2023-01-23
5.7M
1.590
-0.020
(-1.2%)
1.570-1.620
2023-01-20
1.590
1.620
1.570
57435
2023-01-20
5.7M
1.590
-0.020
(-1.2%)
1.570-1.620
2023-01-19
1.610
1.610
1.560
71801
2023-01-19
7.2M
1.610
+0.040
(2.5%)
1.560-1.610
2023-01-18
1.570
1.600
1.560
107442
2023-01-18
10.7M
1.570
-0.030
(-1.9%)
1.560-1.600
2023-01-17
1.600
1.610
1.580
78050
2023-01-17
7.8M
1.600
-
1.580-1.610
2023-01-16
1.600
1.620
1.560
103945
2023-01-16
10.4M
1.600
+0.040
(2.6%)
1.560-1.620
2023-01-13
1.560
1.580
1.530
104321
2023-01-13
10.4M
1.560
-0.010
(-0.6%)
1.530-1.580
2023-01-12
1.570
1.590
1.560
60923
2023-01-12
6.1M
1.570
-
1.560-1.590
2023-01-11
1.570
1.600
1.550
108495
2023-01-11
10.8M
1.570
-
1.550-1.600
2023-01-10
1.570
1.630
1.560
100678
2023-01-10
10.1M
1.570
-0.050
(-3.1%)
1.560-1.630
2023-01-09
1.620
1.660
1.590
133475
2023-01-09
13.3M
1.620
-
1.590-1.660
2023-01-06
1.620
1.670
1.620
89912
2023-01-06
9.0M
1.620
-0.060
(-3.6%)
1.620-1.670
2023-01-05
1.680
1.680
1.600
123783
2023-01-05
12.4M
1.680
+0.070
(4.3%)
1.600-1.680
2023-01-04
1.610
1.680
1.610
121858
2023-01-04
12.2M
1.610
-0.050
(-3.0%)
1.610-1.680
2023-01-03
1.660
1.730
1.660
81663
2023-01-03
8.2M
1.660
-0.040
(-2.4%)
1.660-1.730
2023-01-02
1.700
1.780
1.700
117869
2023-01-02
11.8M
1.700
-0.060
(-3.4%)
1.700-1.780