最新更新:2025-05-13 14:29:27
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)
1.340
-0.050
(-3.60%)
1.280-1.380
10.6M
MSM
MSM MALAYSIA HOLDINGS BERHAD
类型: 主板
代码: 5202
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)
1.340
-0.050
-3.60
106,160
1.380
1.280
MSM
MSM MALAYSIA HOLDINGS BERHAD
类型：主板
代码：5202
| 股价 (令吉) | ：1.340 |
| 起/落 (令吉) | ：-0.050 |
| 起/落 (%) | ：-3.60 |
| 成交量（'00) | ：106,160 |
| 今日最高 (令吉) | ：1.380 |
| 今日最低 (令吉) | ：1.280 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-13
1.340
1.380
1.280
106160
2025-05-13
10.6M
1.340
-0.050
(-3.60%)
1.280-1.380
2025-05-12
1.390
1.480
1.390
31197
2025-05-12
3.1M
1.390
-0.090
(-6.08%)
1.390-1.480
2025-05-09
1.390
1.480
1.390
31197
2025-05-09
3.1M
1.390
-0.090
(-6.08%)
1.390-1.480
2025-05-08
1.480
1.490
1.450
33233
2025-05-08
3.3M
1.480
+0.030
(+2.07%)
1.450-1.490
2025-05-07
1.450
1.460
1.410
41103
2025-05-07
4.1M
1.450
+0.040
(+2.84%)
1.410-1.460
2025-05-06
1.410
1.430
1.390
15738
2025-05-06
1.6M
1.410
-
1.390-1.430
2025-05-05
1.410
1.460
1.380
50932
2025-05-05
5.1M
1.410
-0.010
(-0.70%)
1.380-1.460
2025-05-02
1.420
1.440
1.340
75657
2025-05-02
7.6M
1.420
+0.080
(+5.97%)
1.340-1.440
2025-05-01
1.340
1.340
1.270
36783
2025-05-01
3.7M
1.340
+0.060
(+4.69%)
1.270-1.340
2025-04-30
1.340
1.340
1.270
36783
2025-04-30
3.7M
1.340
+0.060
(+4.69%)
1.270-1.340
2025-04-29
1.280
1.300
1.250
16336
2025-04-29
1.6M
1.280
-0.010
(-0.78%)
1.250-1.300
2025-04-28
1.290
1.310
1.270
16565
2025-04-28
1.7M
1.290
+0.020
(+1.58%)
1.270-1.310
2025-04-25
1.270
1.350
1.250
58064
2025-04-25
5.8M
1.270
+0.010
(+0.79%)
1.250-1.350
2025-04-24
1.260
1.270
1.150
69125
2025-04-24
6.9M
1.260
+0.100
(+8.62%)
1.150-1.270
2025-04-23
1.160
1.170
1.110
23050
2025-04-23
2.3M
1.160
+0.050
(+4.51%)
1.110-1.170
2025-04-22
1.110
1.120
1.080
12283
2025-04-22
1.2M
1.110
-
1.080-1.120
2025-04-21
1.110
1.140
1.110
9880
2025-04-21
988.0K
1.110
-0.030
(-2.63%)
1.110-1.140
2025-04-18
1.140
1.140
1.110
11135
2025-04-18
1.1M
1.140
+0.010
(+0.89%)
1.110-1.140
2025-04-17
1.130
1.140
1.120
20518
2025-04-17
2.1M
1.130
-
1.120-1.140
2025-04-16
1.130
1.180
1.100
36257
2025-04-16
3.6M
1.130
+0.020
(+1.80%)
1.100-1.180
2025-04-15
1.110
1.130
1.100
35326
2025-04-15
3.5M
1.110
+0.030
(+2.78%)
1.100-1.130
2025-04-14
1.080
1.150
1.070
38375
2025-04-14
3.8M
1.080
-0.010
(-0.92%)
1.070-1.150
2025-04-11
1.090
1.130
0.930
63759
2025-04-11
6.4M
1.090
+0.105
(+10.66%)
0.930-1.130
2025-04-10
0.985
1.010
0.940
47550
2025-04-10
4.8M
0.985
+0.095
(+10.67%)
0.940-1.010
2025-04-09
0.890
0.955
0.850
47636
2025-04-09
4.8M
0.890
-0.070
(-7.29%)
0.850-0.955
2025-04-08
0.960
0.985
0.950
19814
2025-04-08
2.0M
0.960
+0.015
(+1.59%)
0.950-0.985
2025-04-07
0.945
1.030
0.945
77596
2025-04-07
7.8M
0.945
-0.145
(-13.30%)
0.945-1.030
2025-04-04
1.090
1.130
1.070
25716
2025-04-04
2.6M
1.090
-0.020
(-1.80%)
1.070-1.130
2025-04-03
1.110
1.180
1.110
27523
2025-04-03
2.8M
1.110
-0.050
(-4.31%)
1.110-1.180
2025-04-02
1.160
1.180
1.140
11092
2025-04-02
1.1M
1.160
+0.010
(+0.87%)
1.140-1.180
2025-04-01
1.150
1.190
1.150
8744
2025-04-01
874.4K
1.150
-0.030
(-2.54%)
1.150-1.190
2025-03-31
1.150
1.190
1.150
8744
2025-03-31
874.4K
1.150
-0.030
(-2.54%)
1.150-1.190
2025-03-28
1.150
1.190
1.150
8744
2025-03-28
874.4K
1.150
-0.030
(-2.54%)
1.150-1.190
2025-03-27
1.180
1.190
1.140
11316
2025-03-27
1.1M
1.180
+0.010
(+0.86%)
1.140-1.190
2025-03-26
1.170
1.190
1.160
8251
2025-03-26
825.1K
1.170
-0.010
(-0.85%)
1.160-1.190
2025-03-25
1.180
1.180
1.160
7542
2025-03-25
754.2K
1.180
+0.030
(+2.61%)
1.160-1.180
2025-03-24
1.150
1.220
1.150
26024
2025-03-24
2.6M
1.150
-0.040
(-3.36%)
1.150-1.220
2025-03-21
1.190
1.200
1.160
15387
2025-03-21
1.5M
1.190
-
1.160-1.200
2025-03-20
1.190
1.220
1.170
11403
2025-03-20
1.1M
1.190
-0.010
(-0.83%)
1.170-1.220
2025-03-19
1.200
1.220
1.180
14215
2025-03-19
1.4M
1.200
-0.010
(-0.83%)
1.180-1.220
2025-03-18
1.210
1.250
1.200
31414
2025-03-18
3.1M
1.210
+0.010
(+0.83%)
1.200-1.250
2025-03-17
1.210
1.250
1.200
31414
2025-03-17
3.1M
1.210
+0.010
(+0.83%)
1.200-1.250
2025-03-14
1.200
1.200
1.120
35912
2025-03-14
3.6M
1.200
+0.070
(+6.20%)
1.120-1.200
2025-03-13
1.130
1.150
1.110
35054
2025-03-13
3.5M
1.130
+0.030
(+2.73%)
1.110-1.150
2025-03-12
1.100
1.180
1.090
48924
2025-03-12
4.9M
1.100
-0.070
(-5.98%)
1.090-1.180
2025-03-11
1.170
1.170
1.130
27660
2025-03-11
2.8M
1.170
-0.010
(-0.85%)
1.130-1.170
2025-03-10
1.180
1.220
1.160
28033
2025-03-10
2.8M
1.180
-0.010
(-0.84%)
1.160-1.220
2025-03-07
1.190
1.190
1.150
25404
2025-03-07
2.5M
1.190
+0.020
(+1.71%)
1.150-1.190
2025-03-06
1.170
1.200
1.120
61755
2025-03-06
6.2M
1.170
-
1.120-1.200
2025-03-05
1.170
1.270
1.140
82655
2025-03-05
8.3M
1.170
-0.060
(-4.88%)
1.140-1.270
2025-03-04
1.230
1.330
1.210
64391
2025-03-04
6.4M
1.230
-0.120
(-8.89%)
1.210-1.330
2025-03-03
1.350
1.440
1.350
46063
2025-03-03
4.6M
1.350
-0.020
(-1.46%)
1.350-1.440
