最新更新:2023-12-11 10:19:02
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)
4.420
-0.010
(-0.2%)
4.410-4.420
500.0
SIMEPLT
SIME DARBY PLANTATION BERHAD
类型: 主板
代码: 5285
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)
4.420
-0.010
-0.2
5
4.420
4.410
SIMEPLT
SIME DARBY PLANTATION BERHAD
类型：主板
代码：5285
| 股价 (令吉) | ：4.420 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-0.2 |
| 成交量（'00) | ：5 |
| 今日最高 (令吉) | ：4.420 |
| 今日最低 (令吉) | ：4.410 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-12-11
4.420
4.420
4.410
5
2023-12-11
500.0
4.420
-0.010
(-0.2%)
4.410-4.420
2023-12-08
4.430
4.500
4.400
10140
2023-12-08
1.0M
4.430
-0.020
(-0.5%)
4.400-4.500
2023-12-07
4.450
4.510
4.420
23718
2023-12-07
2.4M
4.450
-0.050
(-1.1%)
4.420-4.510
2023-12-06
4.500
4.510
4.460
15295
2023-12-06
1.5M
4.500
-
4.460-4.510
2023-12-05
4.500
4.510
4.460
14977
2023-12-05
1.5M
4.500
-
4.460-4.510
2023-12-04
4.500
4.540
4.470
14675
2023-12-04
1.5M
4.500
-0.020
(-0.4%)
4.470-4.540
2023-12-01
4.520
4.540
4.460
13463
2023-12-01
1.3M
4.520
+0.010
(0.2%)
4.460-4.540
2023-11-30
4.510
4.560
4.460
63911
2023-11-30
6.4M
4.510
-0.040
(-0.9%)
4.460-4.560
2023-11-29
4.550
4.590
4.500
16818
2023-11-29
1.7M
4.550
+0.040
(0.9%)
4.500-4.590
2023-11-28
4.510
4.590
4.450
28079
2023-11-28
2.8M
4.510
+0.070
(1.6%)
4.450-4.590
2023-11-27
4.440
4.450
4.360
12407
2023-11-27
1.2M
4.440
+0.100
(2.3%)
4.360-4.450
2023-11-24
4.340
4.420
4.340
16171
2023-11-24
1.6M
4.340
-0.020
(-0.5%)
4.340-4.420
2023-11-23
4.360
4.370
4.350
7926
2023-11-23
792.6K
4.360
-0.010
(-0.2%)
4.350-4.370
2023-11-22
4.370
4.430
4.370
8115
2023-11-22
811.5K
4.370
-0.060
(-1.4%)
4.370-4.430
2023-11-21
4.430
4.440
4.370
16794
2023-11-21
1.7M
4.430
+0.060
(1.4%)
4.370-4.440
2023-11-20
4.370
4.390
4.350
9013
2023-11-20
901.3K
4.370
-0.010
(-0.2%)
4.350-4.390
2023-11-17
4.380
4.400
4.370
9529
2023-11-17
952.9K
4.380
-
4.370-4.400
2023-11-16
4.380
4.410
4.370
11364
2023-11-16
1.1M
4.380
-0.030
(-0.7%)
4.370-4.410
2023-11-15
4.410
4.440
4.340
22290
2023-11-15
2.2M
4.410
+0.020
(0.5%)
4.340-4.440
2023-11-14
4.390
4.410
4.340
11383
2023-11-14
1.1M
4.390
+0.060
(1.4%)
4.340-4.410
2023-11-13
4.330
4.360
4.330
7896
2023-11-13
789.6K
4.330
-0.010
(-0.2%)
4.330-4.360
2023-11-10
4.330
4.360
4.330
7896
2023-11-10
789.6K
4.330
-0.010
(-0.2%)
4.330-4.360
2023-11-09
4.340
4.400
4.340
13767
2023-11-09
1.4M
4.340
-0.030
(-0.7%)
4.340-4.400
2023-11-08
4.370
4.390
4.340
10948
2023-11-08
1.1M
4.370
+0.010
(0.2%)
4.340-4.390
2023-11-07
4.360
4.440
4.340
13892
2023-11-07
1.4M
4.360
-0.050
(-1.1%)
4.340-4.440
2023-11-06
4.410
4.430
4.370
26092
2023-11-06
2.6M
4.410
+0.030
(0.7%)
4.370-4.430
2023-11-03
4.380
4.450
4.340
27357
2023-11-03
2.7M
4.380
+0.070
(1.6%)
4.340-4.450
2023-11-02
4.310
4.340
4.300
17871
2023-11-02
1.8M
4.310
-
4.300-4.340
2023-11-01
4.310
4.340
4.260
18543
2023-11-01
1.9M
4.310
+0.003
(0.1%)
4.260-4.340
2023-10-31
4.340
4.350
4.310
13037
2023-10-31
1.3M
4.340
+0.010
(0.2%)
4.310-4.350
2023-10-30
4.330
4.340
4.270
13499
2023-10-30
1.3M
4.330
+0.060
(1.4%)
4.270-4.340
2023-10-27
4.270
4.310
4.260
10945
2023-10-27
1.1M
4.270
-
4.260-4.310
2023-10-26
4.270
4.290
4.250
13127
2023-10-26
1.3M
4.270
+0.020
(0.5%)
4.250-4.290
2023-10-25
4.250
4.260
4.200
11090
2023-10-25
1.1M
4.250
+0.040
(0.9%)
4.200-4.260
2023-10-24
4.210
4.250
4.170
24380
2023-10-24
2.4M
4.210
-
4.170-4.250
2023-10-23
4.210
4.250
4.190
20001
2023-10-23
2.0M
4.210
-0.020
(-0.5%)
4.190-4.250
2023-10-20
4.230
4.320
4.230
25564
2023-10-20
2.6M
4.230
-0.070
(-1.6%)
4.230-4.320
2023-10-19
4.300
4.320
4.260
26432
2023-10-19
2.6M
4.300
-0.030
(-0.7%)
4.260-4.320
2023-10-18
4.330
4.330
4.220
78970
2023-10-18
7.9M
4.330
+0.090
(2.1%)
4.220-4.330
2023-10-17
4.240
4.240
4.200
16234
2023-10-17
1.6M
4.240
+0.040
(0.9%)
4.200-4.240
2023-10-16
4.200
4.230
4.190
21737
2023-10-16
2.2M
4.200
-0.030
(-0.7%)
4.190-4.230
2023-10-13
4.230
4.240
4.220
5638
2023-10-13
563.8K
4.230
-
4.220-4.240
2023-10-12
4.230
4.270
4.230
12264
2023-10-12
1.2M
4.230
-0.010
(-0.2%)
4.230-4.270
2023-10-11
4.240
4.300
4.230
14138
2023-10-11
1.4M
4.240
-0.040
(-0.9%)
4.230-4.300
2023-10-10
4.280
4.300
4.240
15788
2023-10-10
1.6M
4.280
+0.050
(1.2%)
4.240-4.300
2023-10-09
4.230
4.310
4.220
15297
2023-10-09
1.5M
4.230
-0.050
(-1.2%)
4.220-4.310
2023-10-06
4.280
4.310
4.270
11258
2023-10-06
1.1M
4.280
+0.010
(0.2%)
4.270-4.310
2023-10-05
4.270
4.300
4.250
15611
2023-10-05
1.6M
4.270
-
4.250-4.300
2023-10-04
4.270
4.310
4.260
24885
2023-10-04
2.5M
4.270
-0.050
(-1.2%)
4.260-4.310
2023-10-03
4.320
4.340
4.270
12679
2023-10-03
1.3M
4.320
+0.040
(0.9%)
4.270-4.340
2023-10-02
4.280
4.330
4.270
5635
2023-10-02
563.5K
4.280
-
4.270-4.330
