最新更新:2024-04-26 17:29:47
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)
6.870
+0.110
(1.6%)
6.770-6.870
1.9M
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)
6.870
+0.110
1.6
18,511
6.870
6.770
PCHEM
PETRONAS CHEMICALS GROUP BERHAD
类型：主板
代码：5183
| 股价 (令吉) | ：6.870 |
| 起/落 (令吉) | ：+0.110 |
| 起/落 (%) | ：1.6 |
| 成交量（'00) | ：18,511 |
| 今日最高 (令吉) | ：6.870 |
| 今日最低 (令吉) | ：6.770 |
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
6.870
6.870
6.770
18511
2024-04-26
1.9M
6.870
+0.110
(1.6%)
6.770-6.870
2024-04-25
6.760
6.900
6.750
27305
2024-04-25
2.7M
6.760
-0.120
(-1.7%)
6.750-6.900
2024-04-24
6.880
6.880
6.840
24012
2024-04-24
2.4M
6.880
+0.050
(0.7%)
6.840-6.880
2024-04-23
6.830
6.860
6.790
38219
2024-04-23
3.8M
6.830
+0.020
(0.3%)
6.790-6.860
2024-04-22
6.810
6.840
6.790
17260
2024-04-22
1.7M
6.810
-0.020
(-0.3%)
6.790-6.840
2024-04-19
6.830
6.860
6.800
18368
2024-04-19
1.8M
6.830
-0.010
(-0.1%)
6.800-6.860
2024-04-18
6.840
6.850
6.770
16025
2024-04-18
1.6M
6.840
+0.010
(0.1%)
6.770-6.850
2024-04-17
6.830
6.860
6.750
27429
2024-04-17
2.7M
6.830
+0.030
(0.4%)
6.750-6.860
2024-04-16
6.800
6.840
6.720
37592
2024-04-16
3.8M
6.800
-
6.720-6.840
2024-04-15
6.800
6.830
6.700
56840
2024-04-15
5.7M
6.800
+0.100
(1.5%)
6.700-6.830
2024-04-12
6.700
6.820
6.680
36751
2024-04-12
3.7M
6.700
-0.070
(-1.0%)
6.680-6.820
2024-04-11
6.770
6.880
6.740
15065
2024-04-11
1.5M
6.770
-0.020
(-0.3%)
6.740-6.880
2024-04-10
6.770
6.880
6.740
15065
2024-04-10
1.5M
6.770
-0.020
(-0.3%)
6.740-6.880
2024-04-09
6.770
6.880
6.740
15065
2024-04-09
1.5M
6.770
-0.020
(-0.3%)
6.740-6.880
2024-04-08
6.790
6.870
6.790
18813
2024-04-08
1.9M
6.790
-0.060
(-0.9%)
6.790-6.870
2024-04-05
6.850
6.860
6.740
18645
2024-04-05
1.9M
6.850
+0.100
(1.5%)
6.740-6.860
2024-04-04
6.750
6.790
6.710
22759
2024-04-04
2.3M
6.750
+0.010
(0.1%)
6.710-6.790
2024-04-03
6.740
6.770
6.710
30157
2024-04-03
3.0M
6.740
-
6.710-6.770
2024-04-02
6.740
6.790
6.690
18542
2024-04-02
1.9M
6.740
-0.010
(-0.1%)
6.690-6.790
2024-04-01
6.750
6.810
6.720
10064
2024-04-01
1.0M
6.750
+0.040
(0.6%)
6.720-6.810
2024-03-29
6.710
6.790
6.680
67200
2024-03-29
6.7M
6.710
-0.080
(-1.2%)
6.680-6.790
2024-03-28
6.790
6.830
6.760
42041
2024-03-28
4.2M
6.790
-0.040
(-0.6%)
6.760-6.830
2024-03-27
6.790
6.830
6.760
42041
2024-03-27
4.2M
6.790
-0.040
(-0.6%)
6.760-6.830
2024-03-26
6.830
6.840
6.750
24823
2024-03-26
2.5M
6.830
+0.050
(0.7%)
6.750-6.840
2024-03-25
6.780
6.840
6.760
28045
2024-03-25
2.8M
6.780
-0.010
(-0.1%)
6.760-6.840
2024-03-22
6.790
6.870
6.790
46805
2024-03-22
4.7M
6.790
-0.080
(-1.2%)
6.790-6.870
2024-03-21
6.870
6.910
6.820
16784
2024-03-21
1.7M
6.870
+0.040
(0.6%)
6.820-6.910
2024-03-20
6.830
6.900
6.820
15118
2024-03-20
1.5M
6.830
+0.020
(0.3%)
6.820-6.900
2024-03-19
6.810
6.880
6.760
35092
2024-03-19
3.5M
6.810
-0.050
(-0.7%)
6.760-6.880
2024-03-18
6.860
6.910
6.810
23791
2024-03-18
2.4M
6.860
-0.040
(-0.6%)
6.810-6.910
2024-03-15
6.900
7.000
6.830
123282
2024-03-15
12.3M
6.900
+0.030
(0.4%)
6.830-7.000
2024-03-14
6.870
6.880
6.760
58294
2024-03-14
5.8M
6.870
+0.060
(0.9%)
6.760-6.880
2024-03-13
6.810
6.930
6.780
63336
2024-03-13
6.3M
6.810
-0.110
(-1.6%)
6.780-6.930
2024-03-12
6.920
7.020
6.850
51314
2024-03-12
5.1M
6.920
+0.070
(1.0%)
6.850-7.020
2024-03-11
6.900
6.970
6.810
33459
2024-03-11
3.3M
6.900
+0.090
(1.3%)
6.810-6.970
2024-03-08
6.810
7.010
6.800
33090
2024-03-08
3.3M
6.810
-0.130
(-1.9%)
6.800-7.010
2024-03-07
6.940
7.010
6.890
25556
2024-03-07
2.6M
6.940
-0.020
(-0.3%)
6.890-7.010
2024-03-06
6.960
7.030
6.800
24461
2024-03-06
2.4M
6.960
+0.100
(1.5%)
6.800-7.030
2024-03-05
6.860
6.950
6.710
42560
2024-03-05
4.3M
6.860
-0.020
(-0.3%)
6.710-6.950
2024-03-04
6.880
6.980
6.850
46090
2024-03-04
4.6M
6.880
-0.050
(-0.7%)
6.850-6.980
2024-03-01
6.930
7.070
6.880
41351
2024-03-01
4.1M
6.930
-0.070
(-1.0%)
6.880-7.070
2024-02-29
7.000
7.020
6.880
101529
2024-02-29
10.2M
7.000
+0.150
(2.2%)
6.880-7.020
2024-02-28
6.850
6.930
6.800
49098
2024-02-28
4.9M
6.850
-0.090
(-1.3%)
6.800-6.930
2024-02-27
6.940
6.950
6.630
82489
2024-02-27
8.2M
6.940
-0.050
(-0.7%)
6.630-6.950
2024-02-26
6.990
7.020
6.730
72917
2024-02-26
7.3M
6.990
+0.040
(0.6%)
6.730-7.020
2024-02-23
6.950
7.130
6.930
25134
2024-02-23
2.5M
6.950
-0.150
(-2.1%)
6.930-7.130
2024-02-22
7.100
7.100
7.010
25328
2024-02-22
2.5M
7.100
+0.050
(0.7%)
7.010-7.100
2024-02-21
7.050
7.090
6.990
44470
2024-02-21
4.4M
7.050
-0.040
(-0.6%)
6.990-7.090
2024-02-20
7.090
7.150
6.830
51091
2024-02-20
5.1M
7.090
+0.250
(3.6%)
6.830-7.150
2024-02-19
6.840
6.880
6.820
9883
2024-02-19
988.3K
6.840
-0.040
(-0.6%)
6.820-6.880
2024-02-16
6.880
6.890
6.810
12267
2024-02-16
1.2M
6.880
+0.040
(0.6%)
6.810-6.890
2024-02-15
6.840
6.860
6.750
13557
2024-02-15
1.4M
6.840
+0.070
(1.0%)
6.750-6.860
2024-02-14
6.770
6.870
6.720
26818
2024-02-14
2.7M
6.770
-0.070
(-1.0%)
6.720-6.870
2024-02-13
6.840
6.920
6.690
16994
2024-02-13
1.7M
6.840
+0.130
(1.9%)
6.690-6.920
2024-02-12
6.710
6.740
6.690
5417
2024-02-12
541.7K
6.710
-
6.690-6.740
2024-02-09
6.710
6.740
6.690
5417
2024-02-09
541.7K
6.710
-
6.690-6.740
2024-02-08
6.710
6.750
6.680
8486
2024-02-08
848.6K
6.710
+0.030
(0.5%)
6.680-6.750
2024-02-07
6.680
6.780
6.660
32572
2024-02-07
3.3M
6.680
-0.060
(-0.9%)
6.660-6.780
2024-02-06
6.740
6.780
6.700
16381
2024-02-06
1.6M
6.740
+0.060
(0.9%)
6.700-6.780
2024-02-05
6.680
6.830
6.680
20947
2024-02-05
2.1M
6.680
-0.100
(-1.5%)
6.680-6.830
2024-02-02
6.780
6.860
6.700
17890
2024-02-02
1.8M
6.780
+0.010
(0.1%)
6.700-6.860
2024-02-01
6.770
6.850
6.760
33265
2024-02-01
3.3M
6.770
-0.060
(-0.9%)
6.760-6.850
