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)
0.400
-
0.395-0.410
11.3M
DSONIC
DATASONIC GROUP BERHAD
类型: 主板
代码: 5216
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)
0.400
-
-
113,442
0.410
0.395
DSONIC
DATASONIC GROUP BERHAD
类型：主板
代码：5216
| 股价 (令吉) | ：0.400 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：113,442 |
| 今日最高 (令吉) | ：0.410 |
| 今日最低 (令吉) | ：0.395 |
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
0.400
0.410
0.395
113442
2025-01-24
11.3M
0.400
-
0.395-0.410
2025-01-23
0.400
0.410
0.395
93974
2025-01-23
9.4M
0.400
-0.010
(-2.44%)
0.395-0.410
2025-01-22
0.410
0.410
0.405
39719
2025-01-22
4.0M
0.410
+0.005
(+1.23%)
0.405-0.410
2025-01-21
0.405
0.410
0.400
53614
2025-01-21
5.4M
0.405
+0.005
(+1.25%)
0.400-0.410
2025-01-20
0.400
0.405
0.390
67353
2025-01-20
6.7M
0.400
+0.005
(+1.27%)
0.390-0.405
2025-01-17
0.395
0.395
0.385
39719
2025-01-17
4.0M
0.395
+0.005
(+1.28%)
0.385-0.395
2025-01-16
0.390
0.395
0.385
55164
2025-01-16
5.5M
0.390
+0.005
(+1.30%)
0.385-0.395
2025-01-15
0.385
0.400
0.380
164541
2025-01-15
16.5M
0.385
-0.010
(-2.53%)
0.380-0.400
2025-01-03
0.420
0.435
0.415
763955
2025-01-03
76.4M
0.420
-
0.415-0.435
2025-01-02
0.420
0.420
0.410
39841
2025-01-02
4.0M
0.420
+0.010
(2.4%)
0.410-0.420
2025-01-01
0.410
0.410
0.405
33620
2025-01-01
3.4M
0.410
-
0.405-0.410
2024-12-31
0.410
0.410
0.405
33620
2024-12-31
3.4M
0.410
-
0.405-0.410
2024-12-30
0.410
0.415
0.405
58575
2024-12-30
5.9M
0.410
-0.005
(-1.2%)
0.405-0.415
2024-12-27
0.415
0.415
0.410
35763
2024-12-27
3.6M
0.415
+0.005
(1.2%)
0.410-0.415
2024-12-26
0.410
0.420
0.405
79086
2024-12-26
7.9M
0.410
-0.005
(-1.2%)
0.405-0.420
2024-12-25
0.415
0.430
0.415
91863
2024-12-25
9.2M
0.415
-0.005
(-1.2%)
0.415-0.430
2024-12-24
0.415
0.430
0.415
91863
2024-12-24
9.2M
0.415
-0.005
(-1.2%)
0.415-0.430
2024-12-23
0.420
0.425
0.420
61725
2024-12-23
6.2M
0.420
-
0.420-0.425
2024-12-20
0.420
0.425
0.415
80804
2024-12-20
8.1M
0.420
+0.005
(1.2%)
0.415-0.425
2024-12-19
0.415
0.415
0.410
45287
2024-12-19
4.5M
0.415
-0.005
(-1.2%)
0.410-0.415
2024-12-18
0.420
0.425
0.415
111170
2024-12-18
11.1M
0.420
+0.005
(1.2%)
0.415-0.425
2024-12-17
0.415
0.430
0.410
114245
2024-12-17
11.4M
0.415
-0.015
(-3.5%)
0.410-0.430
2024-12-16
0.430
0.440
0.420
143758
2024-12-16
14.4M
0.430
-
0.420-0.440
2024-12-13
0.430
0.450
0.425
396462
2024-12-13
39.6M
0.430
-
0.425-0.450
2024-12-12
0.430
0.455
0.425
413404
2024-12-12
41.3M
0.430
-
0.425-0.455
2024-12-11
0.430
0.440
0.430
64042
2024-12-11
6.4M
0.430
-0.005
(-1.1%)
0.430-0.440
2024-12-10
0.435
0.440
0.430
97088
2024-12-10
9.7M
0.435
+0.010
(2.4%)
0.430-0.440
2024-12-09
0.425
0.445
0.420
291182
2024-12-09
29.1M
0.425
+0.020
(4.9%)
0.420-0.445
2024-12-06
0.405
0.410
0.400
17042
2024-12-06
1.7M
0.405
+0.005
(1.2%)
0.400-0.410
2024-12-05
0.400
0.415
0.400
51564
2024-12-05
5.2M
0.400
-0.015
(-3.6%)
0.400-0.415
2024-12-04
0.415
0.420
0.410
73619
2024-12-04
7.4M
0.415
+0.005
(1.2%)
0.410-0.420
2024-12-03
0.410
0.410
0.395
64913
2024-12-03
6.5M
0.410
+0.015
(3.8%)
0.395-0.410
2024-12-02
0.395
0.410
0.395
83361
2024-12-02
8.3M
0.395
-0.005
(-1.2%)
0.395-0.410
2024-11-29
0.400
0.405
0.385
89764
2024-11-29
9.0M
0.400
+0.005
(1.3%)
0.385-0.405
2024-11-28
0.395
0.410
0.395
40389
2024-11-28
4.0M
0.395
-0.010
(-2.5%)
0.395-0.410
2024-11-27
0.405
0.410
0.395
39318
2024-11-27
3.9M
0.405
+0.010
(2.5%)
0.395-0.410
2024-11-26
0.395
0.405
0.395
25417
2024-11-26
2.5M
0.395
-0.005
(-1.2%)
0.395-0.405
2024-11-25
0.400
0.410
0.395
46468
2024-11-25
4.6M
0.400
-0.005
(-1.2%)
0.395-0.410
2024-11-22
0.405
0.405
0.395
31486
2024-11-22
3.1M
0.405
+0.005
(1.2%)
0.395-0.405
2024-11-21
0.400
0.410
0.390
59166
2024-11-21
5.9M
0.400
+0.010
(2.6%)
0.390-0.410
2024-11-20
0.390
0.400
0.390
45037
2024-11-20
4.5M
0.390
-0.010
(-2.5%)
0.390-0.400
2024-11-19
0.400
0.400
0.390
38862
2024-11-19
3.9M
0.400
-
0.390-0.400
2024-11-18
0.400
0.400
0.390
12663
2024-11-18
1.3M
0.400
+0.005
(1.3%)
0.390-0.400
2024-11-15
0.395
0.400
0.390
13907
2024-11-15
1.4M
0.395
-
0.390-0.400
2024-11-14
0.395
0.405
0.390
29091
2024-11-14
2.9M
0.395
+0.005
(1.3%)
0.390-0.405
2024-11-13
0.390
0.400
0.390
40364
2024-11-13
4.0M
0.390
-0.010
(-2.5%)
0.390-0.400
2024-11-12
0.400
0.410
0.400
19974
2024-11-12
2.0M
0.400
-0.005
(-1.2%)
0.400-0.410
2024-11-11
0.405
0.420
0.405
29676
2024-11-11
3.0M
0.405
-0.005
(-1.2%)
0.405-0.420
2024-11-08
0.410
0.415
0.405
59252
2024-11-08
5.9M
0.410
-
0.405-0.415
2024-11-07
0.410
0.425
0.405
92964
2024-11-07
9.3M
0.410
-
0.405-0.425
2024-11-06
0.410
0.415
0.395
69157
2024-11-06
6.9M
0.410
+0.020
(5.1%)
0.395-0.415
2024-11-05
0.390
0.400
0.380
70076
2024-11-05
7.0M
0.390
+0.005
(1.3%)
0.380-0.400
2024-11-04
0.385
0.395
0.380
54667
2024-11-04
5.5M
0.385
-0.005
(-1.3%)
0.380-0.395
2024-11-01
0.390
0.390
0.375
122322
2024-11-01
12.2M
0.390
+0.005
(1.3%)
0.375-0.390
