最新更新:2024-04-19 17:54:48
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)
6.120
+0.030
(0.5%)
6.110-6.140
3.9M
IHH
IHH HEALTHCARE BERHAD
类型: 主板
代码: 5225
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)
6.120
+0.030
0.5
38,749
6.140
6.110
IHH
IHH HEALTHCARE BERHAD
类型：主板
代码：5225
| 股价 (令吉) | ：6.120 |
| 起/落 (令吉) | ：+0.030 |
| 起/落 (%) | ：0.5 |
| 成交量（'00) | ：38,749 |
| 今日最高 (令吉) | ：6.140 |
| 今日最低 (令吉) | ：6.110 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
6.120
6.140
6.110
38749
2024-04-19
3.9M
6.120
+0.030
(0.5%)
6.110-6.140
2024-04-18
6.090
6.130
6.090
34817
2024-04-18
3.5M
6.090
-
6.090-6.130
2024-04-17
6.090
6.150
6.070
52945
2024-04-17
5.3M
6.090
-0.010
(-0.2%)
6.070-6.150
2024-04-16
6.100
6.130
6.020
36822
2024-04-16
3.7M
6.100
+0.070
(1.2%)
6.020-6.130
2024-04-15
6.030
6.140
6.000
46257
2024-04-15
4.6M
6.030
-0.060
(-1.0%)
6.000-6.140
2024-04-12
6.090
6.110
6.050
42366
2024-04-12
4.2M
6.090
+0.030
(0.5%)
6.050-6.110
2024-04-11
6.060
6.170
6.060
23302
2024-04-11
2.3M
6.060
-0.040
(-0.7%)
6.060-6.170
2024-04-10
6.060
6.170
6.060
23302
2024-04-10
2.3M
6.060
-0.040
(-0.7%)
6.060-6.170
2024-04-09
6.060
6.170
6.060
23302
2024-04-09
2.3M
6.060
-0.040
(-0.7%)
6.060-6.170
2024-04-08
6.100
6.100
6.040
16116
2024-04-08
1.6M
6.100
+0.050
(0.8%)
6.040-6.100
2024-04-05
6.050
6.100
6.040
22295
2024-04-05
2.2M
6.050
-
6.040-6.100
2024-04-04
6.050
6.100
6.000
22706
2024-04-04
2.3M
6.050
+0.010
(0.2%)
6.000-6.100
2024-04-03
6.040
6.090
6.000
38850
2024-04-03
3.9M
6.040
-0.040
(-0.7%)
6.000-6.090
2024-04-02
6.080
6.100
6.060
37640
2024-04-02
3.8M
6.080
-
6.060-6.100
2024-04-01
6.080
6.090
6.050
12692
2024-04-01
1.3M
6.080
+0.030
(0.5%)
6.050-6.090
2024-03-29
6.050
6.100
6.020
51749
2024-03-29
5.2M
6.050
+0.020
(0.3%)
6.020-6.100
2024-03-28
6.030
6.070
5.990
37205
2024-03-28
3.7M
6.030
-0.020
(-0.3%)
5.990-6.070
2024-03-27
6.030
6.070
5.990
37205
2024-03-27
3.7M
6.030
-0.020
(-0.3%)
5.990-6.070
2024-03-26
6.050
6.070
5.930
49929
2024-03-26
5.0M
6.050
+0.075
(1.3%)
5.930-6.070
2024-03-25
6.030
6.060
5.980
25182
2024-03-25
2.5M
6.030
+0.010
(0.2%)
5.980-6.060
2024-03-22
6.020
6.080
6.000
21509
2024-03-22
2.2M
6.020
-0.010
(-0.2%)
6.000-6.080
2024-03-21
6.030
6.080
6.000
45391
2024-03-21
4.5M
6.030
+0.010
(0.2%)
6.000-6.080
2024-03-20
6.020
6.060
6.000
67279
2024-03-20
6.7M
6.020
-0.020
(-0.3%)
6.000-6.060
2024-03-19
6.040
6.090
5.960
62556
2024-03-19
6.3M
6.040
-0.050
(-0.8%)
5.960-6.090
2024-03-18
6.090
6.100
6.070
59860
2024-03-18
6.0M
6.090
+0.010
(0.2%)
6.070-6.100
2024-03-15
6.080
6.100
6.040
94074
2024-03-15
9.4M
6.080
-0.020
(-0.3%)
6.040-6.100
2024-03-14
6.100
6.120
6.070
62631
2024-03-14
6.3M
6.100
-0.030
(-0.5%)
6.070-6.120
2024-03-13
6.130
6.140
6.100
45003
2024-03-13
4.5M
6.130
+0.010
(0.2%)
6.100-6.140
2024-03-12
6.120
6.130
6.080
48562
2024-03-12
4.9M
6.120
+0.040
(0.7%)
6.080-6.130
2024-03-11
6.080
6.140
6.010
40482
2024-03-11
4.0M
6.080
+0.050
(0.8%)
6.010-6.140
2024-03-08
6.030
6.060
6.000
42710
2024-03-08
4.3M
6.030
+0.030
(0.5%)
6.000-6.060
2024-03-07
6.000
6.040
5.950
60291
2024-03-07
6.0M
6.000
+0.040
(0.7%)
5.950-6.040
2024-03-06
5.960
6.060
5.930
36312
2024-03-06
3.6M
5.960
-0.080
(-1.3%)
5.930-6.060
2024-03-05
6.040
6.060
5.950
58103
2024-03-05
5.8M
6.040
-0.010
(-0.2%)
5.950-6.060
2024-03-04
6.050
6.200
6.020
27996
2024-03-04
2.8M
6.050
-0.090
(-1.5%)
6.020-6.200
2024-03-01
6.140
6.220
6.080
39173
2024-03-01
3.9M
6.140
-0.010
(-0.2%)
6.080-6.220
2024-02-29
6.150
6.200
6.150
94071
2024-02-29
9.4M
6.150
-0.050
(-0.8%)
6.150-6.200
2024-02-28
6.200
6.240
6.150
58989
2024-02-28
5.9M
6.200
-
6.150-6.240
2024-02-27
6.200
6.240
6.160
72910
2024-02-27
7.3M
6.200
+0.010
(0.2%)
6.160-6.240
2024-02-26
6.190
6.210
6.150
47900
2024-02-26
4.8M
6.190
+0.040
(0.7%)
6.150-6.210
2024-02-23
6.150
6.250
6.130
54508
2024-02-23
5.5M
6.150
-0.030
(-0.5%)
6.130-6.250
2024-02-22
6.180
6.240
6.150
37328
2024-02-22
3.7M
6.180
-0.020
(-0.3%)
6.150-6.240
2024-02-21
6.200
6.220
6.170
23640
2024-02-21
2.4M
6.200
+0.010
(0.2%)
6.170-6.220
2024-02-20
6.190
6.210
6.150
52400
2024-02-20
5.2M
6.190
-
6.150-6.210
2024-02-19
6.190
6.220
6.160
35222
2024-02-19
3.5M
6.190
-
6.160-6.220
2024-02-16
6.190
6.250
6.150
107420
2024-02-16
10.7M
6.190
+0.010
(0.2%)
6.150-6.250
2024-02-15
6.180
6.200
6.110
110227
2024-02-15
11.0M
6.180
+0.040
(0.7%)
6.110-6.200
2024-02-14
6.140
6.210
6.090
104744
2024-02-14
10.5M
6.140
-0.070
(-1.1%)
6.090-6.210
2024-02-13
6.210
6.220
6.100
116612
2024-02-13
11.7M
6.210
+0.090
(1.5%)
6.100-6.220
2024-02-12
6.120
6.180
6.100
57543
2024-02-12
5.8M
6.120
-0.010
(-0.2%)
6.100-6.180
2024-02-09
6.120
6.180
6.100
57543
2024-02-09
5.8M
6.120
-0.010
(-0.2%)
6.100-6.180
2024-02-08
6.130
6.190
6.100
56132
2024-02-08
5.6M
6.130
-0.010
(-0.2%)
6.100-6.190
2024-02-07
6.140
6.200
6.120
14398
2024-02-07
1.4M
6.140
-0.030
(-0.5%)
6.120-6.200
2024-02-06
6.170
6.200
6.140
41444
2024-02-06
4.1M
6.170
+0.030
(0.5%)
6.140-6.200
2024-02-05
6.140
6.180
6.120
57212
2024-02-05
5.7M
6.140
+0.030
(0.5%)
6.120-6.180
2024-02-02
6.110
6.200
6.070
104303
2024-02-02
10.4M
6.110
+0.010
(0.2%)
6.070-6.200
2024-02-01
6.100
6.130
6.020
52499
2024-02-01
5.2M
6.100
+0.040
(0.7%)
6.020-6.130
