最新更新:2023-06-02 17:58:45
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)
0.475
+0.010
(2.1%)
0.465-0.475
447.4K
MYNEWS
BISON CONSOLIDATED BERHAD
类型: 主板
代码: 5275
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)
0.475
+0.010
2.1
4,474
0.475
0.465
MYNEWS
BISON CONSOLIDATED BERHAD
类型：主板
代码：5275
| 股价 (令吉) | ：0.475 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：2.1 |
| 成交量（'00) | ：4,474 |
| 今日最高 (令吉) | ：0.475 |
| 今日最低 (令吉) | ：0.465 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-06-02
0.475
0.475
0.465
4474
2023-06-02
447.4K
0.475
+0.010
(2.1%)
0.465-0.475
2023-06-01
0.465
0.470
0.460
6528
2023-06-01
652.8K
0.465
-
0.460-0.470
2023-05-31
0.465
0.465
0.455
18311
2023-05-31
1.8M
0.465
-
0.455-0.465
2023-05-30
0.465
0.470
0.465
1098
2023-05-30
109.8K
0.465
-
0.465-0.470
2023-05-29
0.465
0.470
0.465
469
2023-05-29
46.9K
0.465
-
0.465-0.470
2023-05-26
0.465
0.465
0.465
234
2023-05-26
23.4K
0.465
-
0.465-0.465
2023-05-25
0.465
0.475
0.465
2189
2023-05-25
218.9K
0.465
-
0.465-0.475
2023-05-24
0.465
0.470
0.465
1709
2023-05-24
170.9K
0.465
-
0.465-0.470
2023-05-23
0.465
0.470
0.465
1132
2023-05-23
113.2K
0.465
-
0.465-0.470
2023-05-22
0.465
0.470
0.465
331
2023-05-22
33.1K
0.465
-0.005
(-1.1%)
0.465-0.470
2023-05-19
0.470
0.470
0.465
2581
2023-05-19
258.1K
0.470
-
0.465-0.470
2023-05-18
0.470
0.470
0.465
2870
2023-05-18
287.0K
0.470
-
0.465-0.470
2023-05-17
0.470
0.470
0.465
1044
2023-05-17
104.4K
0.470
+0.005
(1.1%)
0.465-0.470
2023-05-16
0.465
0.470
0.460
9590
2023-05-16
959.0K
0.465
-0.005
(-1.1%)
0.460-0.470
2023-05-15
0.470
0.480
0.460
12477
2023-05-15
1.2M
0.470
+0.015
(3.3%)
0.460-0.480
2023-05-12
0.455
0.460
0.455
2100
2023-05-12
210.0K
0.455
-0.005
(-1.1%)
0.455-0.460
2023-05-11
0.460
0.465
0.460
16913
2023-05-11
1.7M
0.460
-0.005
(-1.1%)
0.460-0.465
2023-05-10
0.465
0.465
0.460
6186
2023-05-10
618.6K
0.465
-
0.460-0.465
2023-05-09
0.465
0.465
0.465
4344
2023-05-09
434.4K
0.465
-
0.465-0.465
2023-05-08
0.465
0.470
0.465
2150
2023-05-08
215.0K
0.465
+0.005
(1.1%)
0.465-0.470
2023-05-05
0.460
0.460
0.460
14748
2023-05-05
1.5M
0.460
-
0.460-0.460
2023-05-04
0.460
0.470
0.460
7951
2023-05-04
795.1K
0.460
-
0.460-0.470
2023-05-03
0.460
0.470
0.460
7951
2023-05-03
795.1K
0.460
-
0.460-0.470
2023-05-02
0.460
0.470
0.460
6041
2023-05-02
604.1K
0.460
-
0.460-0.470
2023-05-01
0.460
0.465
0.455
10458
2023-05-01
1.0M
0.460
+0.005
(1.1%)
0.455-0.465
2023-04-28
0.460
0.465
0.455
10458
2023-04-28
1.0M
0.460
+0.005
(1.1%)
0.455-0.465
2023-04-27
0.455
0.455
0.445
5199
2023-04-27
519.9K
0.455
+0.005
(1.1%)
0.445-0.455
2023-04-26
0.450
0.450
0.445
13859
2023-04-26
1.4M
0.450
-
0.445-0.450
2023-04-25
0.450
0.450
0.440
21408
2023-04-25
2.1M
0.450
-0.005
(-1.1%)
0.440-0.450
2023-04-24
0.455
0.455
0.440
9498
2023-04-24
949.8K
0.455
-
0.440-0.455
2023-04-21
0.455
0.455
0.440
9498
2023-04-21
949.8K
0.455
-
0.440-0.455
2023-04-20
0.455
0.455
0.440
9498
2023-04-20
949.8K
0.455
-
0.440-0.455
2023-04-19
0.455
0.480
0.435
22264
2023-04-19
2.2M
0.455
-0.025
(-5.2%)
0.435-0.480
2023-04-18
0.480
0.495
0.475
9219
2023-04-18
921.9K
0.480
-0.005
(-1.0%)
0.475-0.495
2023-04-17
0.485
0.505
0.480
34645
2023-04-17
3.5M
0.485
-0.020
(-4.0%)
0.480-0.505
2023-04-14
0.505
0.505
0.500
3126
2023-04-14
312.6K
0.505
-
0.500-0.505
2023-04-13
0.505
0.505
0.500
5023
2023-04-13
502.3K
0.505
+0.005
(1.0%)
0.500-0.505
2023-04-12
0.500
0.520
0.495
32853
2023-04-12
3.3M
0.500
-0.005
(-1.0%)
0.495-0.520
2023-04-11
0.505
0.520
0.500
7591
2023-04-11
759.1K
0.505
-
0.500-0.520
2023-04-10
0.505
0.515
0.490
11018
2023-04-10
1.1M
0.505
+0.010
(2.0%)
0.490-0.515
2023-04-07
0.495
0.500
0.495
2762
2023-04-07
276.2K
0.495
-0.005
(-1.0%)
0.495-0.500
2023-04-06
0.500
0.500
0.495
3218
2023-04-06
321.8K
0.500
-
0.495-0.500
2023-04-05
0.500
0.500
0.495
4730
2023-04-05
473.0K
0.500
+0.005
(1.0%)
0.495-0.500
2023-04-04
0.495
0.500
0.495
6197
2023-04-04
619.7K
0.495
-
0.495-0.500
2023-04-03
0.495
0.505
0.495
8089
2023-04-03
808.9K
0.495
-0.005
(-1.0%)
0.495-0.505