星洲网
星洲网
星洲网 登录
我的股票|星洲网 我的股票
Newsletter|星洲网 Newsletter 联络我们|星洲网 联络我们 登广告|星洲网 登广告 关于我们|星洲网 关于我们 活动|星洲网 活动

股市

我的股票

最后刷新:

 立即刷新
最新更新:2022-05-25 17:56:55
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)
3.630
-0.170
-4.5
85,800
3.800
3.610
3.630
-0.170
 (-4.5%)
3.610-3.800
8.6M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-05-25
3.630
3.800
3.610
85800
2022-05-25
8.6M
3.630
-0.170
  (-4.5%)
3.610-3.800
2022-05-24
3.800
3.810
3.790
37297
2022-05-24
3.7M
3.800
-
3.790-3.810
2022-05-23
3.800
3.820
3.750
55046
2022-05-23
5.5M
3.800
-0.020
  (-0.5%)
3.750-3.820
2022-05-20
3.820
3.830
3.800
56330
2022-05-20
5.6M
3.820
+0.040
  (1.1%)
3.800-3.830
2022-05-19
3.780
3.810
3.680
71994
2022-05-19
7.2M
3.780
-
3.680-3.810
2022-05-18
3.780
3.960
3.780
53420
2022-05-18
5.3M
3.780
-0.070
  (-1.8%)
3.780-3.960
2022-05-17
3.850
3.890
3.820
68468
2022-05-17
6.8M
3.850
-0.040
  (-1.0%)
3.820-3.890
2022-05-16
3.890
4.090
3.510
154506
2022-05-16
15.5M
3.890
-0.200
  (-4.9%)
3.510-4.090
2022-05-13
3.890
4.090
3.510
154506
2022-05-13
15.5M
3.890
-0.200
  (-4.9%)
3.510-4.090
2022-05-12
4.090
4.110
4.030
20267
2022-05-12
2.0M
4.090
-0.010
  (-0.2%)
4.030-4.110
2022-05-11
4.100
4.120
4.020
17999
2022-05-11
1.8M
4.100
+0.030
  (0.7%)
4.020-4.120
2022-05-10
4.070
4.120
3.900
13626
2022-05-10
1.4M
4.070
+0.110
  (2.8%)
3.900-4.120
2022-05-09
3.960
3.970
3.950
11840
2022-05-09
1.2M
3.960
+0.010
  (0.2%)
3.950-3.970
2022-05-06
3.950
4.000
3.890
19454
2022-05-06
1.9M
3.950
+0.010
  (0.2%)
3.890-4.000
2022-05-05
3.940
4.040
3.880
14025
2022-05-05
1.4M
3.940
-
3.880-4.040
2022-05-04
3.940
3.990
3.900
12697
2022-05-04
1.3M
3.940
+0.040
  (1.0%)
3.900-3.990
2022-05-03
3.940
3.990
3.900
12697
2022-05-03
1.3M
3.940
+0.040
  (1.0%)
3.900-3.990
2022-05-02
3.940
3.990
3.900
12697
2022-05-02
1.3M
3.940
+0.040
  (1.0%)
3.900-3.990
2022-04-29
3.940
3.990
3.900
12697
2022-04-29
1.3M
3.940
+0.040
  (1.0%)
3.900-3.990
2022-04-28
3.900
3.970
3.870
15213
2022-04-28
1.5M
3.900
-0.080
  (-2.0%)
3.870-3.970
2022-04-27
3.980
3.980
3.880
17132
2022-04-27
1.7M
3.980
+0.050
  (1.3%)
3.880-3.980
2022-04-26
3.930
3.980
3.920
35589
2022-04-26
3.6M
3.930
+0.010
  (0.3%)
3.920-3.980
2022-04-25
3.920
4.040
3.910
25392
2022-04-25
2.5M
3.920
-0.040
  (-1.0%)
3.910-4.040
2022-04-22
3.960
3.960
3.950
19712
2022-04-22
2.0M
3.960
-0.010
  (-0.2%)
3.950-3.960
2022-04-21
3.970
4.000
3.940
24344
2022-04-21
2.4M
3.970
+0.020
  (0.5%)
3.940-4.000
2022-04-20
3.950
4.000
3.950
12286
2022-04-20
1.2M
3.950
-
3.950-4.000
2022-04-19
3.950
4.010
3.950
29915
2022-04-19
3.0M
3.950
-0.050
  (-1.2%)
3.950-4.010
2022-04-18
3.950
4.010
3.950
29915
2022-04-18
3.0M
3.950
-0.050
  (-1.2%)
3.950-4.010
2022-04-15
4.000
4.020
3.980
4737
2022-04-15
473.7K
4.000
+0.010
  (0.2%)
3.980-4.020
2022-04-14
3.990
4.060
3.990
7862
2022-04-14
786.2K
3.990
-0.050
  (-1.2%)
3.990-4.060
2022-04-13
4.040
4.050
4.030
25924
2022-04-13
2.6M
4.040
+0.010
  (0.2%)
4.030-4.050
2022-04-12
4.030
4.040
4.000
26409
2022-04-12
2.6M
4.030
+0.020
  (0.5%)
4.000-4.040
2022-04-11
4.010
4.080
4.010
20334
2022-04-11
2.0M
4.010
-0.040
  (-1.0%)
4.010-4.080
2022-04-08
4.050
4.090
4.000
9854
2022-04-08
985.4K
4.050
+0.010
  (0.2%)
4.000-4.090
2022-04-07
4.040
4.060
3.990
21119
2022-04-07
2.1M
4.040
-
3.990-4.060
2022-04-06
4.040
4.050
4.010
5617
2022-04-06
561.7K
4.040
+0.030
  (0.8%)
4.010-4.050
2022-04-05
4.010
4.080
3.990
2020
2022-04-05
202.0K
4.010
-0.030
  (-0.7%)
3.990-4.080
2022-04-04
4.040
4.080
4.000
13753
2022-04-04
1.4M
4.040
-0.010
  (-0.2%)
4.000-4.080
2022-04-01
4.050
4.060
4.000
1843
2022-04-01
184.3K
4.050
+0.050
  (1.2%)
4.000-4.060
2022-03-31
3.970
3.980
3.920
8111
2022-03-31
811.1K
3.970
-0.010
  (-0.2%)
3.920-3.980
2022-03-30
3.980
3.990
3.960
3343
2022-03-30
334.3K
3.980
+0.010
  (0.2%)
3.960-3.990
2022-03-29
3.970
3.990
3.890
5713
2022-03-29
571.3K
3.970
-0.020
  (-0.5%)
3.890-3.990
2022-03-28
3.990
3.990
3.900
7571
2022-03-28
757.1K
3.990
+0.040
  (1.0%)
3.900-3.990
2022-03-25
3.950
3.950
3.870
22793
2022-03-25
2.3M
3.950
+0.030
  (0.8%)
3.870-3.950
2022-03-24
3.920
3.930
3.890
13925
2022-03-24
1.4M
3.920
+0.020
  (0.5%)
3.890-3.930
2022-03-23
3.900
3.940
3.850
29803
2022-03-23
3.0M
3.900
+0.070
  (1.8%)
3.850-3.940
2022-03-22
3.830
3.930
3.830
11551
2022-03-22
1.2M
3.830
-0.080
  (-2.0%)
3.830-3.930
2022-03-21
3.910
3.930
3.830
18004
2022-03-21
1.8M
3.910
+0.100
  (2.6%)
3.830-3.930
2022-03-18
3.810
3.900
3.810
25926
2022-03-18
2.6M
3.810
-0.090
  (-2.3%)
3.810-3.900
2022-03-17
3.900
3.930
3.890
26113
2022-03-17
2.6M
3.900
-
3.890-3.930
2022-03-16
3.900
3.910
3.870
14366
2022-03-16
1.4M
3.900
+0.020
  (0.5%)
3.870-3.910
2022-03-15
3.880
3.910
3.870
18030
2022-03-15
1.8M
3.880
+0.010
  (0.3%)
3.870-3.910
2022-03-14
3.870
3.950
3.870
20808
2022-03-14
2.1M
3.870
-0.030
  (-0.8%)
3.870-3.950
2022-03-11
3.900
3.910
3.870
8181
2022-03-11
818.1K
3.900
+0.040
  (1.0%)
3.870-3.910
2022-03-10
3.860
3.950
3.860
7962
2022-03-10
796.2K
3.860
-0.030
  (-0.8%)
3.860-3.950
2022-03-09
3.890
3.900
3.880
10606
2022-03-09
1.1M
3.890
-0.010
  (-0.3%)
3.880-3.900
2022-03-08
3.900
3.960
3.880
9977
2022-03-08
997.7K
3.900
-0.040
  (-1.0%)
3.880-3.960
2022-03-07
3.940
3.940
3.910
4370
2022-03-07
437.0K
3.940
-
3.910-3.940
2022-03-04
3.940
3.960
3.900
6325
2022-03-04
632.5K
3.940
-
3.900-3.960
2022-03-03
3.940
3.960
3.930
16255
2022-03-03
1.6M
3.940
+0.020
  (0.5%)
3.930-3.960
2022-03-02
3.920
3.950
3.890
16381
2022-03-02
1.6M
3.920
+0.010
  (0.3%)
3.890-3.950
2022-03-01
3.910
3.960
3.880
9529
2022-03-01
952.9K
3.910
-
3.880-3.960
分享到:

相关新闻