最新更新:2025-06-13 17:56:25
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)
4.170
+0.080
(+1.96%)
4.090-4.220
548.8K
GASMSIA
GAS MALAYSIA BERHAD
类型: 主板
代码: 5209
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)
4.170
+0.080
+1.96
5,488
4.220
4.090
GASMSIA
GAS MALAYSIA BERHAD
类型：主板
代码：5209
| 股价 (令吉) | ：4.170 |
| 起/落 (令吉) | ：+0.080 |
| 起/落 (%) | ：+1.96 |
| 成交量（'00) | ：5,488 |
| 今日最高 (令吉) | ：4.220 |
| 今日最低 (令吉) | ：4.090 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-13
4.170
4.220
4.090
5488
2025-06-13
548.8K
4.170
+0.080
(+1.96%)
4.090-4.220
2025-06-12
4.090
4.200
4.080
8317
2025-06-12
831.7K
4.090
-0.110
(-2.62%)
4.080-4.200
2025-06-11
4.200
4.220
4.120
13393
2025-06-11
1.3M
4.200
-0.080
(-1.87%)
4.120-4.220
2025-06-10
4.280
4.280
4.210
8279
2025-06-10
827.9K
4.280
+0.040
(+0.94%)
4.210-4.280
2025-06-09
4.240
4.250
4.210
2831
2025-06-09
283.1K
4.240
+0.030
(+0.71%)
4.210-4.250
2025-06-06
4.210
4.250
4.200
5818
2025-06-06
581.8K
4.210
-
4.200-4.250
2025-06-05
4.210
4.220
4.180
3868
2025-06-05
386.8K
4.210
+0.010
(+0.24%)
4.180-4.220
2025-06-04
4.200
4.200
4.120
5406
2025-06-04
540.6K
4.200
+0.060
(+1.45%)
4.120-4.200
2025-06-03
4.140
4.180
4.120
4464
2025-06-03
446.4K
4.140
-0.030
(-0.72%)
4.120-4.180
2025-06-02
4.170
4.170
4.110
13115
2025-06-02
1.3M
4.170
+0.040
(+0.97%)
4.110-4.170
2025-05-30
4.170
4.170
4.110
13115
2025-05-30
1.3M
4.170
+0.040
(+0.97%)
4.110-4.170
2025-05-29
4.130
4.170
4.090
13480
2025-05-29
1.3M
4.130
-
4.090-4.170
2025-05-28
4.130
4.150
4.090
11624
2025-05-28
1.2M
4.130
-0.010
(-0.24%)
4.090-4.150
2025-05-27
4.140
4.160
4.080
27307
2025-05-27
2.7M
4.140
-0.020
(-0.48%)
4.080-4.160
2025-05-26
4.160
4.310
4.130
35161
2025-05-26
3.5M
4.160
-0.210
(-4.81%)
4.130-4.310
2025-05-23
4.370
4.420
4.300
9764
2025-05-23
976.4K
4.370
+0.020
(+0.46%)
4.300-4.420
2025-05-22
4.350
4.360
4.190
14568
2025-05-22
1.5M
4.350
+0.120
(+2.84%)
4.190-4.360
2025-05-21
4.210
4.240
4.180
9708
2025-05-21
970.8K
4.210
+0.050
(+1.20%)
4.180-4.240
2025-05-20
4.160
4.170
4.140
9326
2025-05-20
932.6K
4.160
+0.010
(+0.24%)
4.140-4.170
2025-05-19
4.150
4.190
4.140
10222
2025-05-19
1.0M
4.150
-0.010
(-0.24%)
4.140-4.190
2025-05-16
4.160
4.170
4.130
8252
2025-05-16
825.2K
4.160
+0.020
(+0.48%)
4.130-4.170
2025-05-15
4.140
4.180
4.120
12072
2025-05-15
1.2M
4.140
+0.020
(+0.49%)
4.120-4.180
2025-05-14
4.120
4.160
4.100
13899
2025-05-14
1.4M
4.120
-0.010
(-0.24%)
4.100-4.160
2025-05-13
4.130
4.170
4.130
4632
2025-05-13
463.2K
4.130
-0.010
(-0.24%)
4.130-4.170
2025-05-12
4.140
4.160
4.130
14840
2025-05-12
1.5M
4.140
+0.010
(+0.24%)
4.130-4.160
2025-05-09
4.140
4.160
4.130
14840
2025-05-09
1.5M
4.140
+0.010
(+0.24%)
4.130-4.160
2025-05-08
4.130
4.190
4.120
7327
2025-05-08
732.7K
4.130
-0.030
(-0.72%)
4.120-4.190
2025-05-07
4.160
4.170
4.110
5455
2025-05-07
545.5K
4.160
+0.030
(+0.73%)
4.110-4.170
2025-05-06
4.130
4.170
4.110
4775
2025-05-06
477.5K
4.130
-0.010
(-0.24%)
4.110-4.170
2025-05-05
4.140
4.260
4.140
6778
2025-05-05
677.8K
4.140
-0.090
(-2.13%)
4.140-4.260
2025-05-02
4.230
4.240
4.200
6243
2025-05-02
624.3K
4.230
-
4.200-4.240
2025-05-01
4.230
4.250
4.180
4706
2025-05-01
470.6K
4.230
+0.030
(+0.71%)
4.180-4.250
2025-04-30
4.230
4.250
4.180
4706
2025-04-30
470.6K
4.230
+0.030
(+0.71%)
4.180-4.250
2025-04-29
4.200
4.270
4.180
8390
2025-04-29
839.0K
4.200
+0.030
(+0.72%)
4.180-4.270
2025-04-28
4.170
4.250
4.160
1882
2025-04-28
188.2K
4.170
-0.030
(-0.71%)
4.160-4.250
2025-04-25
4.200
4.270
4.200
6255
2025-04-25
625.5K
4.200
+0.020
(+0.48%)
4.200-4.270
2025-04-24
4.180
4.190
4.100
2731
2025-04-24
273.1K
4.180
+0.040
(+0.97%)
4.100-4.190
2025-04-23
4.140
4.140
4.080
2333
2025-04-23
233.3K
4.140
+0.030
(+0.73%)
4.080-4.140
2025-04-22
4.110
4.120
4.060
2745
2025-04-22
274.5K
4.110
+0.050
(+1.23%)
4.060-4.120
2025-04-21
4.060
4.080
4.050
2215
2025-04-21
221.5K
4.060
-0.010
(-0.25%)
4.050-4.080
2025-04-18
4.070
4.110
4.060
2482
2025-04-18
248.2K
4.070
-0.030
(-0.73%)
4.060-4.110
2025-04-17
4.100
4.120
4.050
1264
2025-04-17
126.4K
4.100
+0.020
(+0.49%)
4.050-4.120
2025-04-16
4.080
4.130
4.020
10575
2025-04-16
1.1M
4.080
-
4.020-4.130
2025-04-15
4.080
4.100
4.030
5725
2025-04-15
572.5K
4.080
+0.030
(+0.74%)
4.030-4.100
2025-04-14
4.050
4.100
3.980
3112
2025-04-14
311.2K
4.050
-0.010
(-0.25%)
3.980-4.100
2025-04-11
4.060
4.060
3.790
15572
2025-04-11
1.6M
4.060
+0.180
(+4.64%)
3.790-4.060
2025-04-10
3.880
3.950
3.830
10436
2025-04-10
1.0M
3.880
+0.130
(+3.47%)
3.830-3.950
2025-04-09
3.750
3.960
3.660
19539
2025-04-09
2.0M
3.750
-0.210
(-5.30%)
3.660-3.960
2025-04-08
3.960
4.000
3.860
24891
2025-04-08
2.5M
3.960
+0.020
(+0.51%)
3.860-4.000
2025-04-07
3.940
4.130
3.900
15196
2025-04-07
1.5M
3.940
-0.260
(-6.19%)
3.900-4.130
2025-04-04
4.200
4.250
4.100
8535
2025-04-04
853.5K
4.200
+0.066
(+1.60%)
4.100-4.250
2025-04-03
4.230
4.410
4.230
8919
2025-04-03
891.9K
4.230
-0.130
(-2.98%)
4.230-4.410
2025-04-02
4.360
4.380
4.200
13788
2025-04-02
1.4M
4.360
+0.050
(+1.16%)
4.200-4.380
2025-04-01
4.310
4.320
4.260
8769
2025-04-01
876.9K
4.310
+0.020
(+0.47%)
4.260-4.320
