最新更新:2025-07-07 17:59:24
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)
1.320
+0.010
(+0.76%)
1.240-1.340
2.3M
RANHILL
RANHILL HOLDINGS BERHAD
类型: 主板
代码: 5272
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)
1.320
+0.010
+0.76
22,836
1.340
1.240
RANHILL
RANHILL HOLDINGS BERHAD
类型：主板
代码：5272
| 股价 (令吉) | ：1.320 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：+0.76 |
| 成交量（'00) | ：22,836 |
| 今日最高 (令吉) | ：1.340 |
| 今日最低 (令吉) | ：1.240 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-07-07
1.320
1.340
1.240
22836
2025-07-07
2.3M
1.320
+0.010
(+0.76%)
1.240-1.340
2025-07-04
1.310
1.310
1.210
12673
2025-07-04
1.3M
1.310
+0.090
(+7.38%)
1.210-1.310
2025-07-03
1.220
1.230
1.210
2706
2025-07-03
270.6K
1.220
+0.010
(+0.83%)
1.210-1.230
2025-07-02
1.210
1.230
1.160
18888
2025-07-02
1.9M
1.210
+0.010
(+0.83%)
1.160-1.230
2025-07-01
1.200
1.210
1.130
10114
2025-07-01
1.0M
1.200
+0.060
(+5.26%)
1.130-1.210
2025-06-30
1.140
1.190
1.140
9861
2025-06-30
986.1K
1.140
-0.050
(-4.20%)
1.140-1.190
2025-06-27
1.190
1.190
1.170
5044
2025-06-27
504.4K
1.190
+0.010
(+0.85%)
1.170-1.190
2025-06-26
1.190
1.190
1.170
5044
2025-06-26
504.4K
1.190
+0.010
(+0.85%)
1.170-1.190
2025-06-25
1.180
1.180
1.160
9679
2025-06-25
967.9K
1.180
+0.010
(+0.86%)
1.160-1.180
2025-06-24
1.170
1.170
1.140
5753
2025-06-24
575.3K
1.170
+0.010
(+0.86%)
1.140-1.170
2025-06-23
1.160
1.160
1.140
8647
2025-06-23
864.7K
1.160
-0.010
(-0.86%)
1.140-1.160
2025-06-20
1.170
1.180
1.170
578
2025-06-20
57.8K
1.170
-0.010
(-0.85%)
1.170-1.180
2025-06-19
1.180
1.180
1.150
1097
2025-06-19
109.7K
1.180
-0.010
(-0.84%)
1.150-1.180
2025-06-18
1.190
1.190
1.160
943
2025-06-18
94.3K
1.190
+0.030
(+2.59%)
1.160-1.190
2025-06-17
1.160
1.240
1.160
4988
2025-06-17
498.8K
1.160
-0.050
(-4.13%)
1.160-1.240
2025-06-16
1.210
1.210
1.190
3925
2025-06-16
392.5K
1.210
-
1.190-1.210
2025-06-13
1.210
1.230
1.150
7890
2025-06-13
789.0K
1.210
-0.040
(-3.20%)
1.150-1.230
2025-06-12
1.250
1.250
1.240
2755
2025-06-12
275.5K
1.250
+0.010
(+0.81%)
1.240-1.250
2025-06-11
1.240
1.250
1.220
3257
2025-06-11
325.7K
1.240
+0.010
(+0.81%)
1.220-1.250
2025-06-10
1.230
1.230
1.220
283
2025-06-10
28.3K
1.230
-
1.220-1.230
2025-06-09
1.230
1.230
1.220
553
2025-06-09
55.3K
1.230
-0.010
(-0.81%)
1.220-1.230
2025-06-06
1.240
1.240
1.220
711
2025-06-06
71.1K
1.240
-
1.220-1.240
2025-06-05
1.240
1.250
1.230
2244
2025-06-05
224.4K
1.240
+0.010
(+0.81%)
1.230-1.250
2025-06-04
1.230
1.230
1.210
701
2025-06-04
70.1K
1.230
-
1.210-1.230
2025-06-03
1.230
1.230
1.220
736
2025-06-03
73.6K
1.230
-0.010
(-0.81%)
1.220-1.230
2025-06-02
1.240
1.250
1.240
1162
2025-06-02
116.2K
1.240
-
1.240-1.250
2025-05-30
1.240
1.250
1.240
1162
2025-05-30
116.2K
1.240
-
1.240-1.250
2025-05-29
1.240
1.240
1.230
916
2025-05-29
91.6K
1.240
-
1.230-1.240
2025-05-28
1.240
1.260
1.240
657
2025-05-28
65.7K
1.240
-0.020
(-1.59%)
1.240-1.260
2025-05-27
1.260
1.260
1.240
4608
2025-05-27
460.8K
1.260
+0.020
(+1.61%)
1.240-1.260
2025-05-26
1.240
1.240
1.220
476
2025-05-26
47.6K
1.240
-
1.220-1.240
2025-05-23
1.240
1.240
1.230
1473
2025-05-23
147.3K
1.240
-
1.230-1.240
2025-05-22
1.240
1.250
1.220
2307
2025-05-22
230.7K
1.240
-0.020
(-1.59%)
1.220-1.250
2025-05-21
1.270
1.280
1.240
5431
2025-05-21
543.1K
1.270
+0.030
(+2.42%)
1.240-1.280
2025-05-20
1.240
1.250
1.200
3165
2025-05-20
316.5K
1.240
+0.030
(+2.48%)
1.200-1.250
2025-05-19
1.210
1.250
1.200
3369
2025-05-19
336.9K
1.210
-0.040
(-3.20%)
1.200-1.250
2025-05-16
1.250
1.250
1.240
4373
2025-05-16
437.3K
1.250
-0.010
(-0.79%)
1.240-1.250
2025-05-15
1.260
1.290
1.260
5704
2025-05-15
570.4K
1.260
-0.040
(-3.08%)
1.260-1.290
2025-05-14
1.300
1.300
1.280
3917
2025-05-14
391.7K
1.300
+0.010
(+0.78%)
1.280-1.300
2025-05-13
1.290
1.300
1.280
4046
2025-05-13
404.6K
1.290
+0.010
(+0.78%)
1.280-1.300
2025-05-12
1.280
1.310
1.280
1122
2025-05-12
112.2K
1.280
-0.010
(-0.78%)
1.280-1.310
2025-05-09
1.280
1.310
1.280
1122
2025-05-09
112.2K
1.280
-0.010
(-0.78%)
1.280-1.310
2025-05-08
1.290
1.310
1.290
969
2025-05-08
96.9K
1.290
-0.010
(-0.77%)
1.290-1.310
2025-05-07
1.300
1.300
1.280
906
2025-05-07
90.6K
1.300
+0.020
(+1.56%)
1.280-1.300
2025-05-06
1.280
1.300
1.270
1241
2025-05-06
124.1K
1.280
-0.010
(-0.78%)
1.270-1.300
2025-05-05
1.290
1.320
1.270
2195
2025-05-05
219.5K
1.290
+0.010
(+0.78%)
1.270-1.320
2025-05-02
1.280
1.280
1.250
3235
2025-05-02
323.5K
1.280
+0.030
(+2.40%)
1.250-1.280
2025-05-01
1.250
1.250
1.230
2134
2025-05-01
213.4K
1.250
+0.010
(+0.81%)
1.230-1.250
