最新更新:2022-07-01 17:55:37
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)
4.320
-0.010
(-0.2%)
4.280-4.390
2.1M
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)
4.320
-0.010
-0.2
21,212
4.390
4.280
SIMEPLT
SIME DARBY PLANTATION BERHAD
类型：主板
代码：5285
| 股价 (令吉) | ：4.320 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-0.2 |
| 成交量（'00) | ：21,212 |
| 今日最高 (令吉) | ：4.390 |
| 今日最低 (令吉) | ：4.280 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-07-01
4.320
4.390
4.280
21212
2022-07-01
2.1M
4.320
-0.010
(-0.2%)
4.280-4.390
2022-06-30
4.330
4.420
4.280
56619
2022-06-30
5.7M
4.330
-
4.280-4.420
2022-06-29
4.330
4.450
4.300
36329
2022-06-29
3.6M
4.330
-0.100
(-2.3%)
4.300-4.450
2022-06-28
4.430
4.470
4.190
48680
2022-06-28
4.9M
4.430
+0.130
(3.0%)
4.190-4.470
2022-06-27
4.300
4.340
4.130
32840
2022-06-27
3.3M
4.300
+0.080
(1.9%)
4.130-4.340
2022-06-24
4.220
4.330
4.140
63379
2022-06-24
6.3M
4.220
-0.070
(-1.6%)
4.140-4.330
2022-06-23
4.290
4.320
4.090
53652
2022-06-23
5.4M
4.290
+0.250
(6.2%)
4.090-4.320
2022-06-22
4.040
4.450
4.020
106786
2022-06-22
10.7M
4.040
-0.380
(-8.6%)
4.020-4.450
2022-06-21
4.420
4.460
4.350
38999
2022-06-21
3.9M
4.420
-0.030
(-0.7%)
4.350-4.460
2022-06-20
4.450
4.490
4.320
16772
2022-06-20
1.7M
4.450
-0.010
(-0.2%)
4.320-4.490
2022-06-17
4.460
4.500
4.340
90655
2022-06-17
9.1M
4.460
-0.080
(-1.8%)
4.340-4.500
2022-06-16
4.540
4.700
4.430
58842
2022-06-16
5.9M
4.540
-0.060
(-1.3%)
4.430-4.700
2022-06-15
4.600
4.820
4.540
45991
2022-06-15
4.6M
4.600
-0.190
(-4.0%)
4.540-4.820
2022-06-14
4.790
4.850
4.440
55362
2022-06-14
5.5M
4.790
+0.270
(6.0%)
4.440-4.850
2022-06-13
4.520
4.630
4.400
83108
2022-06-13
8.3M
4.520
-0.120
(-2.6%)
4.400-4.630
2022-06-10
4.640
4.740
4.580
53886
2022-06-10
5.4M
4.640
-0.070
(-1.5%)
4.580-4.740
2022-06-09
4.710
4.850
4.680
30890
2022-06-09
3.1M
4.710
-0.120
(-2.5%)
4.680-4.850
2022-06-08
4.830
4.920
4.700
49624
2022-06-08
5.0M
4.830
+0.130
(2.8%)
4.700-4.920
2022-06-07
4.700
4.930
4.680
72683
2022-06-07
7.3M
4.700
-0.210
(-4.3%)
4.680-4.930
2022-06-06
4.910
4.930
4.840
21386
2022-06-06
2.1M
4.910
+0.030
(0.6%)
4.840-4.930
2022-06-03
4.910
4.930
4.840
21386
2022-06-03
2.1M
4.910
+0.030
(0.6%)
4.840-4.930
2022-06-02
4.880
4.980
4.810
35102
2022-06-02
3.5M
4.880
-0.030
(-0.6%)
4.810-4.980
2022-06-01
4.910
5.060
4.900
19218
2022-06-01
1.9M
4.910
-0.120
(-2.4%)
4.900-5.060
2022-05-31
5.030
5.070
4.910
302340
2022-05-31
30.2M
5.030
+0.050
(1.0%)
4.910-5.070
2022-05-30
4.980
5.100
4.960
31181
2022-05-30
3.1M
4.980
-0.070
(-1.4%)
4.960-5.100
2022-05-27
5.050
5.090
4.990
39566
2022-05-27
4.0M
5.050
+0.040
(0.8%)
4.990-5.090
2022-05-26
5.010
5.080
4.910
51125
2022-05-26
5.1M
5.010
-0.060
(-1.2%)
4.910-5.080
2022-05-25
5.070
5.090
4.970
36658
2022-05-25
3.7M
5.070
+0.050
(1.0%)
4.970-5.090
2022-05-24
5.020
5.100
4.970
55280
2022-05-24
5.5M
5.020
-
4.970-5.100
2022-05-23
5.020
5.190
5.000
87370
2022-05-23
8.7M
5.020
-0.160
(-3.1%)
5.000-5.190
2022-05-20
5.180
5.250
5.100
58698
2022-05-20
5.9M
5.180
-0.050
(-1.0%)
5.100-5.250
2022-05-19
5.230
5.290
5.190
79942
2022-05-19
8.0M
5.230
+0.010
(0.2%)
5.190-5.290
2022-05-18
5.220
5.300
5.180
55307
2022-05-18
5.5M
5.220
-0.020
(-0.4%)
5.180-5.300
2022-05-17
5.240
5.250
5.130
107303
2022-05-17
10.7M
5.240
+0.120
(2.3%)
5.130-5.250
2022-05-16
5.120
5.180
5.050
129988
2022-05-16
13.0M
5.120
+0.220
(4.5%)
5.050-5.180
2022-05-13
5.120
5.180
5.050
129988
2022-05-13
13.0M
5.120
+0.220
(4.5%)
5.050-5.180
2022-05-12
4.900
5.150
4.860
75346
2022-05-12
7.5M
4.900
-0.090
(-1.8%)
4.860-5.150
2022-05-11
4.990
5.010
4.900
94418
2022-05-11
9.4M
4.990
+0.090
(1.8%)
4.900-5.010
2022-05-10
4.900
4.960
4.780
136540
2022-05-10
13.7M
4.900
-0.020
(-0.4%)
4.780-4.960
2022-05-09
4.920
5.090
4.890
102737
2022-05-09
10.3M
4.920
-0.170
(-3.3%)
4.890-5.090
2022-05-06
5.090
5.290
5.090
62778
2022-05-06
6.3M
5.090
-0.180
(-3.4%)
5.090-5.290
2022-05-05
5.270
5.360
5.220
57014
2022-05-05
5.7M
5.270
+0.030
(0.6%)
5.220-5.360
2022-05-04
5.240
5.290
5.170
65398
2022-05-04
6.5M
5.240
+0.010
(0.2%)
5.170-5.290
2022-05-03
5.240
5.290
5.170
65398
2022-05-03
6.5M
5.240
+0.010
(0.2%)
5.170-5.290
2022-05-02
5.240
5.290
5.170
65398
2022-05-02
6.5M
5.240
+0.010
(0.2%)
5.170-5.290