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)
4.660
+0.010
(+0.22%)
4.610-4.700
2.7M
PCHEM
PETRONAS CHEMICALS GROUP BERHAD
类型: 主板
代码: 5183
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)
4.660
+0.010
+0.22
26,807
4.700
4.610
PCHEM
PETRONAS CHEMICALS GROUP BERHAD
类型：主板
代码：5183
| 股价 (令吉) | ：4.660 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：+0.22 |
| 成交量（'00) | ：26,807 |
| 今日最高 (令吉) | ：4.700 |
| 今日最低 (令吉) | ：4.610 |
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
4.660
4.700
4.610
26807
2025-01-24
2.7M
4.660
+0.010
(+0.22%)
4.610-4.700
2025-01-23
4.650
4.770
4.650
11732
2025-01-23
1.2M
4.650
-0.090
(-1.90%)
4.650-4.770
2025-01-22
4.740
4.760
4.700
11167
2025-01-22
1.1M
4.740
+0.050
(+1.07%)
4.700-4.760
2025-01-21
4.690
4.770
4.690
19636
2025-01-21
2.0M
4.690
-0.050
(-1.05%)
4.690-4.770
2025-01-20
4.740
4.780
4.650
17443
2025-01-20
1.7M
4.740
+0.050
(+1.07%)
4.650-4.780
2025-01-17
4.690
4.690
4.550
52628
2025-01-17
5.3M
4.690
+0.060
(+1.30%)
4.550-4.690
2025-01-16
4.630
4.730
4.630
19866
2025-01-16
2.0M
4.630
-0.020
(-0.43%)
4.630-4.730
2025-01-15
4.650
4.750
4.630
34177
2025-01-15
3.4M
4.650
-0.050
(-1.06%)
4.630-4.750
2025-01-03
4.980
5.020
4.820
54326
2025-01-03
5.4M
4.980
+0.120
(2.5%)
4.820-5.020
2025-01-02
4.860
5.150
4.860
74524
2025-01-02
7.5M
4.860
-0.310
(-6.0%)
4.860-5.150
2025-01-01
5.170
5.180
5.050
33134
2025-01-01
3.3M
5.170
+0.070
(1.4%)
5.050-5.180
2024-12-31
5.170
5.180
5.050
33134
2024-12-31
3.3M
5.170
+0.070
(1.4%)
5.050-5.180
2024-12-30
5.100
5.130
4.960
37587
2024-12-30
3.8M
5.100
+0.090
(1.8%)
4.960-5.130
2024-12-27
5.010
5.030
4.900
32100
2024-12-27
3.2M
5.010
+0.120
(2.5%)
4.900-5.030
2024-12-26
4.890
4.920
4.730
24681
2024-12-26
2.5M
4.890
+0.170
(3.6%)
4.730-4.920
2024-12-25
4.720
4.740
4.690
12092
2024-12-25
1.2M
4.720
+0.020
(0.4%)
4.690-4.740
2024-12-24
4.720
4.740
4.690
12092
2024-12-24
1.2M
4.720
+0.020
(0.4%)
4.690-4.740
2024-12-23
4.700
4.770
4.680
23427
2024-12-23
2.3M
4.700
+0.050
(1.1%)
4.680-4.770
2024-12-20
4.650
4.760
4.650
64550
2024-12-20
6.5M
4.650
-0.050
(-1.1%)
4.650-4.760
2024-12-19
4.700
4.810
4.700
25395
2024-12-19
2.5M
4.700
-0.110
(-2.3%)
4.700-4.810
2024-12-18
4.810
4.840
4.730
22107
2024-12-18
2.2M
4.810
+0.030
(0.6%)
4.730-4.840
2024-12-17
4.780
4.980
4.740
63456
2024-12-17
6.3M
4.780
-0.200
(-4.0%)
4.740-4.980
2024-12-16
4.980
5.020
4.910
29315
2024-12-16
2.9M
4.980
+0.010
(0.2%)
4.910-5.020
2024-12-13
4.970
4.980
4.910
18332
2024-12-13
1.8M
4.970
-0.010
(-0.2%)
4.910-4.980
2024-12-12
4.980
4.990
4.870
35972
2024-12-12
3.6M
4.980
-
4.870-4.990
2024-12-11
4.980
5.090
4.980
23042
2024-12-11
2.3M
4.980
-0.110
(-2.2%)
4.980-5.090
2024-12-10
5.090
5.130
4.810
126638
2024-12-10
12.7M
5.090
+0.280
(5.8%)
4.810-5.130
2024-12-09
4.810
4.870
4.750
25227
2024-12-09
2.5M
4.810
-0.070
(-1.4%)
4.750-4.870
2024-12-06
4.880
4.930
4.850
27210
2024-12-06
2.7M
4.880
+0.050
(1.0%)
4.850-4.930
2024-12-05
4.830
4.960
4.820
29347
2024-12-05
2.9M
4.830
-0.090
(-1.8%)
4.820-4.960
2024-12-04
4.920
4.950
4.790
53701
2024-12-04
5.4M
4.920
+0.100
(2.1%)
4.790-4.950
2024-12-03
4.820
4.850
4.760
37593
2024-12-03
3.8M
4.820
+0.020
(0.4%)
4.760-4.850
2024-12-02
4.800
4.810
4.650
44527
2024-12-02
4.5M
4.800
+0.140
(3.0%)
4.650-4.810
2024-11-29
4.660
4.750
4.630
40616
2024-11-29
4.1M
4.660
-0.020
(-0.4%)
4.630-4.750
2024-11-28
4.680
4.760
4.620
32851
2024-11-28
3.3M
4.680
-0.050
(-1.1%)
4.620-4.760
2024-11-27
4.730
4.850
4.730
20272
2024-11-27
2.0M
4.730
-0.120
(-2.5%)
4.730-4.850
2024-11-26
4.850
4.880
4.770
34076
2024-11-26
3.4M
4.850
+0.050
(1.0%)
4.770-4.880
2024-11-25
4.800
4.950
4.800
124240
2024-11-25
12.4M
4.800
-0.120
(-2.4%)
4.800-4.950
2024-11-22
4.920
4.960
4.590
135725
2024-11-22
13.6M
4.920
+0.090
(1.9%)
4.590-4.960
2024-11-21
4.830
4.900
4.530
184482
2024-11-21
18.4M
4.830
+0.260
(5.7%)
4.530-4.900
2024-11-20
4.570
4.650
4.510
84036
2024-11-20
8.4M
4.570
-
4.510-4.650
2024-11-19
4.570
4.630
4.540
53526
2024-11-19
5.4M
4.570
+0.020
(0.4%)
4.540-4.630
2024-11-18
4.550
4.580
4.520
53784
2024-11-18
5.4M
4.550
-0.010
(-0.2%)
4.520-4.580
2024-11-15
4.560
4.610
4.500
41339
2024-11-15
4.1M
4.560
+0.020
(0.4%)
4.500-4.610
2024-11-14
4.540
4.660
4.510
66648
2024-11-14
6.7M
4.540
-0.010
(-0.2%)
4.510-4.660
2024-11-13
4.550
4.690
4.500
90750
2024-11-13
9.1M
4.550
-0.090
(-1.9%)
4.500-4.690
2024-11-12
4.640
4.850
4.630
115593
2024-11-12
11.6M
4.640
-0.200
(-4.1%)
4.630-4.850
2024-11-11
4.840
4.950
4.840
45089
2024-11-11
4.5M
4.840
-0.090
(-1.8%)
4.840-4.950
2024-11-08
4.930
4.970
4.900
46252
2024-11-08
4.6M
4.930
+0.020
(0.4%)
4.900-4.970
2024-11-07
4.910
5.050
4.910
78604
2024-11-07
7.9M
4.910
-0.090
(-1.8%)
4.910-5.050
2024-11-06
5.000
5.120
4.890
177288
2024-11-06
17.7M
5.000
-0.030
(-0.6%)
4.890-5.120
2024-11-05
5.030
5.470
5.030
191493
2024-11-05
19.1M
5.030
-0.440
(-8.0%)
5.030-5.470
2024-11-04
5.470
5.470
5.370
17886
2024-11-04
1.8M
5.470
+0.100
(1.9%)
5.370-5.470
2024-11-01
5.370
5.460
5.310
37960
2024-11-01
3.8M
5.370
-0.050
(-0.9%)
5.310-5.460
