最新更新:2024-04-16 17:59:04
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)
4.100
-0.030
(-0.7%)
4.080-4.120
221.9K
HLCAP
HONG LEONG CAPITAL BERHAD
类型: 主板
代码: 5274
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)
4.100
-0.030
-0.7
2,219
4.120
4.080
HLCAP
HONG LEONG CAPITAL BERHAD
类型：主板
代码：5274
| 股价 (令吉) | ：4.100 |
| 起/落 (令吉) | ：-0.030 |
| 起/落 (%) | ：-0.7 |
| 成交量（'00) | ：2,219 |
| 今日最高 (令吉) | ：4.120 |
| 今日最低 (令吉) | ：4.080 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-16
4.100
4.120
4.080
2219
2024-04-16
221.9K
4.100
-0.030
(-0.7%)
4.080-4.120
2024-04-15
4.130
4.170
4.110
1120
2024-04-15
112.0K
4.130
-0.050
(-1.2%)
4.110-4.170
2024-04-12
4.180
4.200
4.160
1101
2024-04-12
110.1K
4.180
+0.010
(0.2%)
4.160-4.200
2024-04-11
4.170
4.170
4.110
1253
2024-04-11
125.3K
4.170
+0.060
(1.5%)
4.110-4.170
2024-04-10
4.170
4.170
4.110
1253
2024-04-10
125.3K
4.170
+0.060
(1.5%)
4.110-4.170
2024-04-09
4.170
4.170
4.110
1253
2024-04-09
125.3K
4.170
+0.060
(1.5%)
4.110-4.170
2024-04-08
4.110
4.110
4.100
587
2024-04-08
58.7K
4.110
+0.010
(0.2%)
4.100-4.110
2024-04-05
4.100
4.120
4.100
994
2024-04-05
99.4K
4.100
-0.030
(-0.7%)
4.100-4.120
2024-04-04
4.130
4.130
4.110
325
2024-04-04
32.5K
4.130
+0.020
(0.5%)
4.110-4.130
2024-04-03
4.110
4.110
4.090
541
2024-04-03
54.1K
4.110
+0.020
(0.5%)
4.090-4.110
2024-04-02
4.090
4.120
4.090
1001
2024-04-02
100.1K
4.090
-0.020
(-0.5%)
4.090-4.120
2024-04-01
4.110
4.150
4.100
749
2024-04-01
74.9K
4.110
-0.030
(-0.7%)
4.100-4.150
2024-03-29
4.140
4.180
4.080
2094
2024-03-29
209.4K
4.140
+0.040
(1.0%)
4.080-4.180
2024-03-28
4.100
4.100
4.070
1255
2024-03-28
125.5K
4.100
+0.020
(0.5%)
4.070-4.100
2024-03-27
4.100
4.100
4.070
1255
2024-03-27
125.5K
4.100
+0.020
(0.5%)
4.070-4.100
2024-03-26
4.080
4.100
4.070
3810
2024-03-26
381.0K
4.080
-0.010
(-0.2%)
4.070-4.100
2024-03-25
4.090
4.230
4.080
2232
2024-03-25
223.2K
4.090
+0.010
(0.2%)
4.080-4.230
2024-03-22
4.080
4.090
4.060
3437
2024-03-22
343.7K
4.080
-
4.060-4.090
2024-03-21
4.080
4.100
4.070
3105
2024-03-21
310.5K
4.080
-0.010
(-0.2%)
4.070-4.100
2024-03-20
4.090
4.100
4.080
2230
2024-03-20
223.0K
4.090
-0.010
(-0.2%)
4.080-4.100
2024-03-19
4.100
4.110
4.080
1573
2024-03-19
157.3K
4.100
-0.010
(-0.2%)
4.080-4.110
2024-03-18
4.110
4.160
4.090
1976
2024-03-18
197.6K
4.110
+0.020
(0.5%)
4.090-4.160
2024-03-15
4.090
4.130
4.090
2306
2024-03-15
230.6K
4.090
-0.040
(-1.0%)
4.090-4.130
2024-03-14
4.130
4.130
4.100
2338
2024-03-14
233.8K
4.130
+0.030
(0.7%)
4.100-4.130
2024-03-13
4.100
4.150
4.100
4100
2024-03-13
410.0K
4.100
-0.040
(-1.0%)
4.100-4.150
2024-03-12
4.140
4.180
4.120
1623
2024-03-12
162.3K
4.140
-0.040
(-1.0%)
4.120-4.180
2024-03-11
4.180
4.220
4.170
1749
2024-03-11
174.9K
4.180
-0.040
(-0.9%)
4.170-4.220
2024-03-08
4.220
4.240
4.200
1162
2024-03-08
116.2K
4.220
-
4.200-4.240
2024-03-07
4.220
4.250
4.220
1030
2024-03-07
103.0K
4.220
-0.020
(-0.5%)
4.220-4.250
2024-03-06
4.240
4.250
4.230
808
2024-03-06
80.8K
4.240
-0.020
(-0.5%)
4.230-4.250
2024-03-05
4.260
4.280
4.250
966
2024-03-05
96.6K
4.260
-0.020
(-0.5%)
4.250-4.280
2024-03-04
4.280
4.300
4.280
1229
2024-03-04
122.9K
4.280
-0.020
(-0.5%)
4.280-4.300
2024-03-01
4.300
4.320
4.300
949
2024-03-01
94.9K
4.300
-
4.300-4.320
2024-02-29
4.300
4.330
4.300
2195
2024-02-29
219.5K
4.300
-0.030
(-0.7%)
4.300-4.330
2024-02-28
4.330
4.390
4.290
2947
2024-02-28
294.7K
4.330
-0.070
(-1.6%)
4.290-4.390
2024-02-27
4.400
4.400
4.360
1194
2024-02-27
119.4K
4.400
+0.040
(0.9%)
4.360-4.400
2024-02-26
4.360
4.410
4.350
1825
2024-02-26
182.5K
4.360
-0.050
(-1.1%)
4.350-4.410
2024-02-23
4.410
4.420
4.380
1588
2024-02-23
158.8K
4.410
+0.030
(0.7%)
4.380-4.420
2024-02-22
4.380
4.390
4.360
1014
2024-02-22
101.4K
4.380
-
4.360-4.390
2024-02-21
4.380
4.400
4.340
662
2024-02-21
66.2K
4.380
+0.010
(0.2%)
4.340-4.400
2024-02-20
4.370
4.390
4.320
1127
2024-02-20
112.7K
4.370
+0.030
(0.7%)
4.320-4.390
2024-02-19
4.340
4.360
4.340
973
2024-02-19
97.3K
4.340
-0.010
(-0.2%)
4.340-4.360
2024-02-16
4.350
4.390
4.350
696
2024-02-16
69.6K
4.350
-0.040
(-0.9%)
4.350-4.390
2024-02-15
4.390
4.410
4.360
1717
2024-02-15
171.7K
4.390
+0.030
(0.7%)
4.360-4.410
2024-02-14
4.360
4.400
4.350
1070
2024-02-14
107.0K
4.360
-
4.350-4.400
2024-02-13
4.360
4.370
4.300
1187
2024-02-13
118.7K
4.360
-0.010
(-0.2%)
4.300-4.370
2024-02-12
4.370
4.380
4.250
2226
2024-02-12
222.6K
4.370
+0.120
(2.8%)
4.250-4.380
2024-02-09
4.370
4.380
4.250
2226
2024-02-09
222.6K
4.370
+0.120
(2.8%)
4.250-4.380
2024-02-08
4.250
4.260
4.220
1380
2024-02-08
138.0K
4.250
+0.010
(0.2%)
4.220-4.260
2024-02-07
4.240
4.280
4.240
1323
2024-02-07
132.3K
4.240
-0.030
(-0.7%)
4.240-4.280
2024-02-06
4.270
4.330
4.270
1226
2024-02-06
122.6K
4.270
-
4.270-4.330
2024-02-05
4.270
4.350
4.270
4421
2024-02-05
442.1K
4.270
+0.010
(0.2%)
4.270-4.350
2024-02-02
4.260
4.320
4.220
3790
2024-02-02
379.0K
4.260
+0.040
(0.9%)
4.220-4.320
2024-02-01
4.220
4.240
4.190
1522
2024-02-01
152.2K
4.220
+0.040
(1.0%)
4.190-4.240
