最新更新:2025-05-21 17:56:30
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)
0.045
-
0.040-0.045
23.3M
SAPNRG
SAPURA ENERGY BERHAD
类型: 主板
代码: 5218
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)
0.045
-
-
233,360
0.045
0.040
SAPNRG
SAPURA ENERGY BERHAD
类型：主板
代码：5218
| 股价 (令吉) | ：0.045 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：233,360 |
| 今日最高 (令吉) | ：0.045 |
| 今日最低 (令吉) | ：0.040 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-21
0.045
0.045
0.040
233360
2025-05-21
23.3M
0.045
-
0.040-0.045
2025-05-20
0.045
0.045
0.040
73388
2025-05-20
7.3M
0.045
-
0.040-0.045
2025-05-19
0.045
0.045
0.040
141162
2025-05-19
14.1M
0.045
-
0.040-0.045
2025-05-16
0.045
0.045
0.040
147972
2025-05-16
14.8M
0.045
-
0.040-0.045
2025-05-15
0.045
0.045
0.040
623619
2025-05-15
62.4M
0.045
-
0.040-0.045
2025-05-14
0.045
0.050
0.040
391806
2025-05-14
39.2M
0.045
-
0.040-0.050
2025-05-13
0.045
0.050
0.040
246484
2025-05-13
24.6M
0.045
-
0.040-0.050
2025-05-12
0.045
0.050
0.040
580196
2025-05-12
58.0M
0.045
-
0.040-0.050
2025-05-09
0.045
0.050
0.040
580196
2025-05-09
58.0M
0.045
-
0.040-0.050
2025-05-08
0.045
0.045
0.040
773032
2025-05-08
77.3M
0.045
-
0.040-0.045
2025-05-07
0.045
0.050
0.040
1123148
2025-05-07
112.3M
0.045
+0.005
(+12.50%)
0.040-0.050
2025-05-06
0.040
0.045
0.040
43737
2025-05-06
4.4M
0.040
-
0.040-0.045
2025-05-05
0.040
0.045
0.040
16251
2025-05-05
1.6M
0.040
-0.005
(-11.11%)
0.040-0.045
2025-05-02
0.045
0.045
0.040
25388
2025-05-02
2.5M
0.045
+0.005
(+12.50%)
0.040-0.045
2025-05-01
0.040
0.045
0.040
29319
2025-05-01
2.9M
0.040
-0.005
(-11.11%)
0.040-0.045
2025-04-30
0.040
0.045
0.040
29319
2025-04-30
2.9M
0.040
-0.005
(-11.11%)
0.040-0.045
2025-04-29
0.045
0.045
0.040
39181
2025-04-29
3.9M
0.045
+0.005
(+12.50%)
0.040-0.045
2025-04-28
0.040
0.045
0.040
51171
2025-04-28
5.1M
0.040
-0.005
(-11.11%)
0.040-0.045
2025-04-25
0.045
0.045
0.040
18286
2025-04-25
1.8M
0.045
-
0.040-0.045
2025-04-24
0.045
0.045
0.040
40078
2025-04-24
4.0M
0.045
-
0.040-0.045
2025-04-23
0.045
0.045
0.040
30007
2025-04-23
3.0M
0.045
+0.005
(+12.50%)
0.040-0.045
2025-04-22
0.040
0.045
0.040
14817
2025-04-22
1.5M
0.040
-0.005
(-11.11%)
0.040-0.045
2025-04-21
0.045
0.045
0.040
74796
2025-04-21
7.5M
0.045
-
0.040-0.045
2025-04-18
0.045
0.045
0.040
95549
2025-04-18
9.6M
0.045
-
0.040-0.045
2025-04-17
0.045
0.045
0.040
70813
2025-04-17
7.1M
0.045
-
0.040-0.045
2025-04-16
0.045
0.045
0.040
81307
2025-04-16
8.1M
0.045
+0.005
(+12.50%)
0.040-0.045
2025-04-15
0.040
0.045
0.040
24666
2025-04-15
2.5M
0.040
-0.005
(-11.11%)
0.040-0.045
2025-04-14
0.045
0.045
0.040
29863
2025-04-14
3.0M
0.045
-
0.040-0.045
2025-04-11
0.045
0.045
0.040
24990
2025-04-11
2.5M
0.045
-
0.040-0.045
2025-04-10
0.045
0.050
0.040
586235
2025-04-10
58.6M
0.045
-
0.040-0.050
2025-04-09
0.045
0.045
0.040
219603
2025-04-09
22.0M
0.045
+0.005
(+12.50%)
0.040-0.045
2025-04-08
0.040
0.045
0.040
48881
2025-04-08
4.9M
0.040
-
0.040-0.045
2025-04-07
0.040
0.045
0.040
245733
2025-04-07
24.6M
0.040
-0.005
(-11.11%)
0.040-0.045
2025-04-04
0.045
0.050
0.040
438622
2025-04-04
43.9M
0.045
-
0.040-0.050
2025-04-03
0.045
0.050
0.045
478618
2025-04-03
47.9M
0.045
-0.005
(-10.00%)
0.045-0.050
2025-04-02
0.050
0.050
0.045
226029
2025-04-02
22.6M
0.050
+0.005
(+11.11%)
0.045-0.050
2025-04-01
0.045
0.050
0.045
478502
2025-04-01
47.9M
0.045
-
0.045-0.050
2025-03-31
0.045
0.050
0.045
478502
2025-03-31
47.9M
0.045
-
0.045-0.050
2025-03-28
0.045
0.050
0.045
478502
2025-03-28
47.9M
0.045
-
0.045-0.050
2025-03-27
0.045
0.045
0.040
42088
2025-03-27
4.2M
0.045
-
0.040-0.045
2025-03-26
0.045
0.045
0.040
77821
2025-03-26
7.8M
0.045
-
0.040-0.045
2025-03-25
0.045
0.045
0.040
57988
2025-03-25
5.8M
0.045
-
0.040-0.045
2025-03-24
0.045
0.045
0.040
125932
2025-03-24
12.6M
0.045
-
0.040-0.045
2025-03-21
0.045
0.045
0.040
81967
2025-03-21
8.2M
0.045
+0.005
(+12.50%)
0.040-0.045
2025-03-20
0.040
0.050
0.040
349473
2025-03-20
34.9M
0.040
-0.005
(-11.11%)
0.040-0.050
2025-03-19
0.045
0.050
0.040
1266919
2025-03-19
126.7M
0.045
-
0.040-0.050
2025-03-18
0.045
0.050
0.040
1474565
2025-03-18
147.5M
0.045
-0.005
(-10.00%)
0.040-0.050
2025-03-17
0.045
0.050
0.040
1474565
2025-03-17
147.5M
0.045
-0.005
(-10.00%)
0.040-0.050
2025-03-14
0.050
0.050
0.045
413989
2025-03-14
41.4M
0.050
+0.005
(+11.11%)
0.045-0.050
2025-03-13
0.045
0.050
0.040
1740426
2025-03-13
174.0M
0.045
+0.005
(+12.50%)
0.040-0.050
2025-03-12
0.040
0.045
0.035
1836373
2025-03-12
183.6M
0.040
+0.005
(+14.29%)
0.035-0.045
2025-03-11
0.035
0.035
0.030
496478
2025-03-11
49.6M
0.035
-
0.030-0.035
2025-03-10
0.035
0.040
0.030
1489972
2025-03-10
149.0M
0.035
-
0.030-0.040
2025-03-07
0.035
0.035
0.030
151012
2025-03-07
15.1M
0.035
-
0.030-0.035
2025-03-06
0.035
0.035
0.030
153336
2025-03-06
15.3M
0.035
-
0.030-0.035
2025-03-05
0.035
0.035
0.030
117678
2025-03-05
11.8M
0.035
+0.005
(+16.67%)
0.030-0.035
2025-03-04
0.030
0.035
0.030
52336
2025-03-04
5.2M
0.030
-0.005
(-14.29%)
0.030-0.035
2025-03-03
0.035
0.035
0.030
68270
2025-03-03
6.8M
0.035
-
0.030-0.035
