最新更新:2025-05-12 15:53:37
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)
0.315
-
0.310-0.325
10.2M
NEXG
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)
0.315
-
-
102,179
0.325
0.310
NEXG
DATASONIC GROUP BERHAD
类型：主板
代码：5216
| 股价 (令吉) | ：0.315 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：102,179 |
| 今日最高 (令吉) | ：0.325 |
| 今日最低 (令吉) | ：0.310 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-12
0.315
0.325
0.310
102179
2025-05-12
10.2M
0.315
-
0.310-0.325
2025-05-09
0.315
0.325
0.310
102179
2025-05-09
10.2M
0.315
-
0.310-0.325
2025-05-08
0.315
0.335
0.315
199973
2025-05-08
20.0M
0.315
-0.020
(-5.97%)
0.315-0.335
2025-05-07
0.335
0.340
0.330
50673
2025-05-07
5.1M
0.335
-
0.330-0.340
2025-05-06
0.335
0.345
0.325
186037
2025-05-06
18.6M
0.335
-
0.325-0.345
2025-05-05
0.335
0.355
0.330
197834
2025-05-05
19.8M
0.335
-0.015
(-4.29%)
0.330-0.355
2025-05-02
0.350
0.355
0.340
134873
2025-05-02
13.5M
0.350
+0.005
(+1.45%)
0.340-0.355
2025-05-01
0.345
0.345
0.335
113291
2025-05-01
11.3M
0.345
+0.005
(+1.47%)
0.335-0.345
2025-04-30
0.345
0.345
0.335
113291
2025-04-30
11.3M
0.345
+0.005
(+1.47%)
0.335-0.345
2025-04-29
0.340
0.380
0.335
494059
2025-04-29
49.4M
0.340
-0.030
(-8.11%)
0.335-0.380
2025-04-28
0.370
0.375
0.365
108474
2025-04-28
10.8M
0.370
-
0.365-0.375
2025-04-25
0.370
0.375
0.360
245319
2025-04-25
24.5M
0.370
+0.010
(+2.78%)
0.360-0.375
2025-04-24
0.360
0.365
0.350
119495
2025-04-24
11.9M
0.360
-
0.350-0.365
2025-04-23
0.360
0.370
0.350
226957
2025-04-23
22.7M
0.360
+0.005
(+1.41%)
0.350-0.370
2025-04-22
0.355
0.375
0.330
771846
2025-04-22
77.2M
0.355
+0.010
(+2.90%)
0.330-0.375
2025-04-21
0.345
0.345
0.315
395304
2025-04-21
39.5M
0.345
+0.025
(+7.81%)
0.315-0.345
2025-04-18
0.320
0.325
0.300
474725
2025-04-18
47.5M
0.320
+0.005
(+1.59%)
0.300-0.325
2025-04-17
0.315
0.320
0.260
486928
2025-04-17
48.7M
0.315
+0.055
(+21.15%)
0.260-0.320
2025-04-16
0.260
0.265
0.255
67997
2025-04-16
6.8M
0.260
-
0.255-0.265
2025-04-15
0.260
0.265
0.255
151894
2025-04-15
15.2M
0.260
-
0.255-0.265
2025-04-14
0.260
0.260
0.240
241456
2025-04-14
24.1M
0.260
+0.020
(+8.33%)
0.240-0.260
2025-04-11
0.240
0.240
0.225
122894
2025-04-11
12.3M
0.240
+0.010
(+4.35%)
0.225-0.240
2025-04-10
0.230
0.235
0.225
237032
2025-04-10
23.7M
0.230
+0.010
(+4.55%)
0.225-0.235
2025-04-09
0.220
0.225
0.210
447498
2025-04-09
44.7M
0.220
-
0.210-0.225
2025-04-08
0.220
0.230
0.215
203518
2025-04-08
20.4M
0.220
-
0.215-0.230
2025-04-07
0.220
0.225
0.215
233139
2025-04-07
23.3M
0.220
-0.015
(-6.38%)
0.215-0.225
2025-04-04
0.235
0.250
0.235
256063
2025-04-04
25.6M
0.235
-0.015
(-6.00%)
0.235-0.250
2025-04-03
0.250
0.260
0.235
192510
2025-04-03
19.3M
0.250
+0.010
(+4.17%)
0.235-0.260
2025-04-02
0.240
0.250
0.240
70930
2025-04-02
7.1M
0.240
-0.005
(-2.04%)
0.240-0.250
2025-04-01
0.245
0.255
0.240
354353
2025-04-01
35.4M
0.245
-0.010
(-3.92%)
0.240-0.255
2025-03-31
0.245
0.255
0.240
354353
2025-03-31
35.4M
0.245
-0.010
(-3.92%)
0.240-0.255
2025-03-28
0.245
0.255
0.240
354353
2025-03-28
35.4M
0.245
-0.010
(-3.92%)
0.240-0.255
2025-03-27
0.255
0.260
0.250
154198
2025-03-27
15.4M
0.255
-
0.250-0.260
2025-03-26
0.255
0.265
0.255
130797
2025-03-26
13.1M
0.255
-0.010
(-3.77%)
0.255-0.265
2025-03-25
0.265
0.270
0.260
170163
2025-03-25
17.0M
0.265
+0.005
(+1.92%)
0.260-0.270
2025-03-24
0.260
0.265
0.255
39201
2025-03-24
3.9M
0.260
-
0.255-0.265
2025-03-21
0.260
0.265
0.255
96859
2025-03-21
9.7M
0.260
-
0.255-0.265
2025-03-20
0.260
0.265
0.255
97649
2025-03-20
9.8M
0.260
-
0.255-0.265
2025-03-19
0.260
0.265
0.255
142138
2025-03-19
14.2M
0.260
-0.005
(-1.89%)
0.255-0.265
2025-03-18
0.265
0.265
0.255
329717
2025-03-18
33.0M
0.265
+0.010
(+3.92%)
0.255-0.265
2025-03-17
0.265
0.265
0.255
329717
2025-03-17
33.0M
0.265
+0.010
(+3.92%)
0.255-0.265
2025-03-14
0.255
0.260
0.250
428340
2025-03-14
42.8M
0.255
-
0.250-0.260
2025-03-13
0.255
0.265
0.250
537117
2025-03-13
53.7M
0.255
-
0.250-0.265
2025-03-12
0.255
0.270
0.245
490114
2025-03-12
49.0M
0.255
-0.015
(-5.56%)
0.245-0.270
2025-03-11
0.270
0.270
0.250
411338
2025-03-11
41.1M
0.270
+0.010
(+3.85%)
0.250-0.270
2025-03-10
0.260
0.280
0.260
814070
2025-03-10
81.4M
0.260
-0.010
(-3.70%)
0.260-0.280
2025-03-07
0.270
0.280
0.255
651224
2025-03-07
65.1M
0.270
+0.005
(+1.89%)
0.255-0.280
2025-03-06
0.265
0.270
0.250
694538
2025-03-06
69.5M
0.265
+0.005
(+1.92%)
0.250-0.270
2025-03-05
0.260
0.275
0.250
945798
2025-03-05
94.6M
0.260
+0.005
(+1.96%)
0.250-0.275
2025-03-04
0.255
0.255
0.240
106582
2025-03-04
10.7M
0.255
-
0.240-0.255
2025-03-03
0.255
0.260
0.250
145252
2025-03-03
14.5M
0.255
-
0.250-0.260
