最新更新:2024-04-25 18:00:10
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
-
0.040-0.050
124.1M
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
-
-
1,241,017
0.050
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) | ：1,241,017 |
| 今日最高 (令吉) | ：0.050 |
| 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)
2024-04-25
0.045
0.050
0.040
1241017
2024-04-25
124.1M
0.045
-
0.040-0.050
2024-04-24
0.045
0.050
0.045
191229
2024-04-24
19.1M
0.045
-
0.045-0.050
2024-04-23
0.045
0.055
0.045
942502
2024-04-23
94.3M
0.045
-
0.045-0.055
2024-04-22
0.045
0.045
0.045
-
2024-04-22
-
0.045
-
0.045-0.045
2024-04-19
0.045
0.050
0.045
161256
2024-04-19
16.1M
0.045
-
0.045-0.050
2024-04-18
0.045
0.050
0.045
103755
2024-04-18
10.4M
0.045
-
0.045-0.050
2024-04-17
0.045
0.050
0.040
487191
2024-04-17
48.7M
0.045
-0.005
(-10.0%)
0.040-0.050
2024-04-16
0.050
0.050
0.040
1222271
2024-04-16
122.2M
0.050
-
0.040-0.050
2024-04-15
0.050
0.050
0.045
59946
2024-04-15
6.0M
0.050
-
0.045-0.050
2024-04-12
0.050
0.050
0.045
32621
2024-04-12
3.3M
0.050
-
0.045-0.050
2024-04-11
0.050
0.050
0.045
13516
2024-04-11
1.4M
0.050
-
0.045-0.050
2024-04-10
0.050
0.050
0.045
13516
2024-04-10
1.4M
0.050
-
0.045-0.050
2024-04-09
0.050
0.050
0.045
13516
2024-04-09
1.4M
0.050
-
0.045-0.050
2024-04-08
0.050
0.050
0.045
73699
2024-04-08
7.4M
0.050
+0.005
(11.1%)
0.045-0.050
2024-04-05
0.045
0.050
0.045
80108
2024-04-05
8.0M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-04-04
0.050
0.050
0.045
31652
2024-04-04
3.2M
0.050
-
0.045-0.050
2024-04-03
0.050
0.050
0.045
23539
2024-04-03
2.4M
0.050
+0.005
(11.1%)
0.045-0.050
2024-04-02
0.045
0.050
0.045
24445
2024-04-02
2.4M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-04-01
0.050
0.050
0.040
331763
2024-04-01
33.2M
0.050
-
0.040-0.050
2024-03-29
0.050
0.050
0.045
44368
2024-03-29
4.4M
0.050
-
0.045-0.050
2024-03-28
0.050
0.050
0.045
11870
2024-03-28
1.2M
0.050
-
0.045-0.050
2024-03-27
0.050
0.050
0.045
11870
2024-03-27
1.2M
0.050
-
0.045-0.050
2024-03-26
0.050
0.050
0.040
672536
2024-03-26
67.3M
0.050
+0.010
(25.0%)
0.040-0.050
2024-03-25
0.040
0.050
0.040
1445999
2024-03-25
144.6M
0.040
-0.005
(-11.1%)
0.040-0.050
2024-03-22
0.045
0.050
0.045
27125
2024-03-22
2.7M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-03-21
0.050
0.050
0.045
39872
2024-03-21
4.0M
0.050
+0.005
(11.1%)
0.045-0.050
2024-03-20
0.045
0.050
0.045
14407
2024-03-20
1.4M
0.045
-
0.045-0.050
2024-03-19
0.045
0.050
0.045
82737
2024-03-19
8.3M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-03-18
0.050
0.050
0.045
614093
2024-03-18
61.4M
0.050
+0.005
(11.1%)
0.045-0.050
2024-03-15
0.045
0.045
0.040
20369
2024-03-15
2.0M
0.045
+0.005
(12.5%)
0.040-0.045
2024-03-14
0.040
0.045
0.040
51554
2024-03-14
5.2M
0.040
-0.005
(-11.1%)
0.040-0.045
2024-03-13
0.045
0.045
0.040
68389
2024-03-13
6.8M
0.045
-
0.040-0.045
2024-03-12
0.045
0.045
0.040
90069
2024-03-12
9.0M
0.045
-
0.040-0.045
2024-03-11
0.045
0.050
0.040
504287
2024-03-11
50.4M
0.045
-
0.040-0.050
2024-03-08
0.045
0.050
0.045
194290
2024-03-08
19.4M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-03-07
0.050
0.050
0.045
38630
2024-03-07
3.9M
0.050
-
0.045-0.050
2024-03-06
0.050
0.050
0.045
86381
2024-03-06
8.6M
0.050
+0.005
(11.1%)
0.045-0.050
2024-03-05
0.045
0.050
0.045
885842
2024-03-05
88.6M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-03-04
0.050
0.050
0.045
97551
2024-03-04
9.8M
0.050
+0.005
(11.1%)
0.045-0.050
2024-03-01
0.045
0.050
0.045
27624
2024-03-01
2.8M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-02-29
0.050
0.050
0.045
56213
2024-02-29
5.6M
0.050
+0.005
(11.1%)
0.045-0.050
2024-02-28
0.045
0.050
0.045
57644
2024-02-28
5.8M
0.045
-
0.045-0.050
2024-02-27
0.045
0.050
0.045
73251
2024-02-27
7.3M
0.045
-
0.045-0.050
2024-02-26
0.045
0.050
0.045
78685
2024-02-26
7.9M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-02-23
0.050
0.050
0.045
18417
2024-02-23
1.8M
0.050
-
0.045-0.050
2024-02-22
0.050
0.050
0.045
49666
2024-02-22
5.0M
0.050
-
0.045-0.050
2024-02-21
0.050
0.050
0.045
35804
2024-02-21
3.6M
0.050
-
0.045-0.050
2024-02-20
0.050
0.050
0.045
206138
2024-02-20
20.6M
0.050
-
0.045-0.050
2024-02-19
0.050
0.050
0.045
94188
2024-02-19
9.4M
0.050
+0.005
(11.1%)
0.045-0.050
2024-02-16
0.045
0.050
0.045
36063
2024-02-16
3.6M
0.045
-
0.045-0.050
2024-02-15
0.045
0.050
0.045
34836
2024-02-15
3.5M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-02-14
0.050
0.050
0.045
45343
2024-02-14
4.5M
0.050
+0.005
(11.1%)
0.045-0.050
2024-02-13
0.045
0.050
0.045
15858
2024-02-13
1.6M
0.045
-0.005
(-10.0%)
0.045-0.050
2024-02-12
0.050
0.050
0.045
41387
2024-02-12
4.1M
0.050
-
0.045-0.050
2024-02-09
0.050
0.050
0.045
41387
2024-02-09
4.1M
0.050
-
0.045-0.050
2024-02-08
0.050
0.050
0.045
33523
2024-02-08
3.4M
0.050
+0.005
(11.1%)
0.045-0.050
2024-02-07
0.045
0.050
0.045
32388
2024-02-07
3.2M
0.045
-
0.045-0.050
2024-02-06
0.045
0.050
0.045
21989
2024-02-06
2.2M
0.045
-
0.045-0.050
2024-02-05
0.045
0.050
0.045
136419
2024-02-05
13.6M
0.045
-
0.045-0.050
2024-02-02
0.045
0.050
0.045
417445
2024-02-02
41.7M
0.045
-
0.045-0.050
2024-02-01
0.045
0.050
0.040
835022
2024-02-01
83.5M
0.045
-0.005
(-10.0%)
0.040-0.050
