最新更新:2025-05-20 17:57:31
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)
4.630
-0.050
(-1.07%)
4.620-4.690
2.0M
SDG
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)
4.630
-0.050
-1.07
19,542
4.690
4.620
SDG
SIME DARBY PLANTATION BERHAD
类型：主板
代码：5285
| 股价 (令吉) | ：4.630 |
| 起/落 (令吉) | ：-0.050 |
| 起/落 (%) | ：-1.07 |
| 成交量（'00) | ：19,542 |
| 今日最高 (令吉) | ：4.690 |
| 今日最低 (令吉) | ：4.620 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-20
4.630
4.690
4.620
19542
2025-05-20
2.0M
4.630
-0.050
(-1.07%)
4.620-4.690
2025-05-19
4.680
4.710
4.640
25542
2025-05-19
2.6M
4.680
-0.010
(-0.21%)
4.640-4.710
2025-05-16
4.690
4.690
4.580
60227
2025-05-16
6.0M
4.690
+0.050
(+1.08%)
4.580-4.690
2025-05-15
4.640
4.730
4.620
49511
2025-05-15
5.0M
4.640
-0.050
(-1.07%)
4.620-4.730
2025-05-14
4.690
4.690
4.640
58547
2025-05-14
5.9M
4.690
-
4.640-4.690
2025-05-13
4.690
4.740
4.590
65440
2025-05-13
6.5M
4.690
+0.090
(+1.96%)
4.590-4.740
2025-05-12
4.600
4.610
4.560
38516
2025-05-12
3.9M
4.600
+0.030
(+0.66%)
4.560-4.610
2025-05-09
4.600
4.610
4.560
38516
2025-05-09
3.9M
4.600
+0.030
(+0.66%)
4.560-4.610
2025-05-08
4.570
4.670
4.530
42051
2025-05-08
4.2M
4.570
-0.110
(-2.35%)
4.530-4.670
2025-05-07
4.680
4.730
4.660
73876
2025-05-07
7.4M
4.680
+0.010
(+0.21%)
4.660-4.730
2025-05-06
4.670
4.690
4.640
7793
2025-05-06
779.3K
4.670
+0.020
(+0.43%)
4.640-4.690
2025-05-05
4.650
4.690
4.630
10398
2025-05-05
1.0M
4.650
-
4.630-4.690
2025-05-02
4.650
4.750
4.620
47153
2025-05-02
4.7M
4.650
-0.100
(-2.11%)
4.620-4.750
2025-05-01
4.750
4.750
4.560
41011
2025-05-01
4.1M
4.750
+0.190
(+4.17%)
4.560-4.750
2025-04-30
4.750
4.750
4.560
41011
2025-04-30
4.1M
4.750
+0.190
(+4.17%)
4.560-4.750
2025-04-29
4.560
4.670
4.560
17736
2025-04-29
1.8M
4.560
-0.110
(-2.36%)
4.560-4.670
2025-04-28
4.670
4.750
4.620
28328
2025-04-28
2.8M
4.670
-0.030
(-0.64%)
4.620-4.750
2025-04-25
4.700
4.730
4.650
17073
2025-04-25
1.7M
4.700
+0.040
(+0.86%)
4.650-4.730
2025-04-24
4.660
4.700
4.640
16847
2025-04-24
1.7M
4.660
+0.010
(+0.22%)
4.640-4.700
2025-04-23
4.650
4.730
4.640
7482
2025-04-23
748.2K
4.650
-
4.640-4.730
2025-04-22
4.650
4.670
4.620
6663
2025-04-22
666.3K
4.650
+0.010
(+0.22%)
4.620-4.670
2025-04-21
4.640
4.650
4.580
4644
2025-04-21
464.4K
4.640
+0.040
(+0.87%)
4.580-4.650
2025-04-18
4.600
4.600
4.570
13952
2025-04-18
1.4M
4.600
+0.030
(+0.66%)
4.570-4.600
2025-04-17
4.570
4.630
4.540
17206
2025-04-17
1.7M
4.570
-0.030
(-0.65%)
4.540-4.630
2025-04-16
4.600
4.690
4.580
19751
2025-04-16
2.0M
4.600
-0.070
(-1.50%)
4.580-4.690
2025-04-15
4.670
4.750
4.660
14697
2025-04-15
1.5M
4.670
+0.010
(+0.22%)
4.660-4.750
2025-04-14
4.660
4.690
4.610
36666
2025-04-14
3.7M
4.660
+0.110
(+2.42%)
4.610-4.690
2025-04-11
4.550
4.590
4.530
34819
2025-04-11
3.5M
4.550
-0.010
(-0.22%)
4.530-4.590
2025-04-10
4.560
4.640
4.460
44015
2025-04-10
4.4M
4.560
+0.140
(+3.17%)
4.460-4.640
2025-04-09
4.420
4.580
4.420
50379
2025-04-09
5.0M
4.420
-0.140
(-3.07%)
4.420-4.580
2025-04-08
4.560
4.650
4.560
35254
2025-04-08
3.5M
4.560
-0.080
(-1.72%)
4.560-4.650
2025-04-07
4.640
4.750
4.530
43334
2025-04-07
4.3M
4.640
-0.150
(-3.13%)
4.530-4.750
2025-04-04
4.790
4.890
4.770
8415
2025-04-04
841.5K
4.790
-0.090
(-1.84%)
4.770-4.890
2025-04-03
4.880
4.890
4.800
4742
2025-04-03
474.2K
4.880
-0.010
(-0.20%)
4.800-4.890
2025-04-02
4.890
4.980
4.850
21561
2025-04-02
2.2M
4.890
-0.020
(-0.41%)
4.850-4.980
2025-04-01
4.910
4.970
4.850
41264
2025-04-01
4.1M
4.910
+0.030
(+0.62%)
4.850-4.970
2025-03-31
4.910
4.970
4.850
41264
2025-03-31
4.1M
4.910
+0.030
(+0.62%)
4.850-4.970
2025-03-28
4.910
4.970
4.850
41264
2025-03-28
4.1M
4.910
+0.030
(+0.62%)
4.850-4.970
2025-03-27
4.880
4.900
4.850
19833
2025-03-27
2.0M
4.880
-0.020
(-0.41%)
4.850-4.900
2025-03-26
4.900
4.930
4.840
59828
2025-03-26
6.0M
4.900
-
4.840-4.930
2025-03-25
4.900
4.960
4.860
35523
2025-03-25
3.6M
4.900
+0.030
(+0.62%)
4.860-4.960
2025-03-24
4.870
4.910
4.850
10844
2025-03-24
1.1M
4.870
-0.030
(-0.61%)
4.850-4.910
2025-03-21
4.900
4.920
4.860
92178
2025-03-21
9.2M
4.900
+0.040
(+0.82%)
4.860-4.920
2025-03-20
4.860
4.880
4.790
15032
2025-03-20
1.5M
4.860
+0.030
(+0.62%)
4.790-4.880
2025-03-19
4.830
4.900
4.780
21470
2025-03-19
2.1M
4.830
-0.010
(-0.21%)
4.780-4.900
2025-03-18
4.840
4.910
4.780
19023
2025-03-18
1.9M
4.840
+0.010
(+0.21%)
4.780-4.910
2025-03-17
4.840
4.910
4.780
19023
2025-03-17
1.9M
4.840
+0.010
(+0.21%)
4.780-4.910
2025-03-14
4.830
4.860
4.740
48667
2025-03-14
4.9M
4.830
+0.010
(+0.21%)
4.740-4.860
2025-03-13
4.820
4.820
4.740
43897
2025-03-13
4.4M
4.820
+0.060
(+1.26%)
4.740-4.820
2025-03-12
4.760
4.770
4.710
55666
2025-03-12
5.6M
4.760
+0.020
(+0.42%)
4.710-4.770
2025-03-11
4.740
4.800
4.730
18225
2025-03-11
1.8M
4.740
-0.060
(-1.25%)
4.730-4.800
2025-03-10
4.800
4.920
4.780
57195
2025-03-10
5.7M
4.800
-0.080
(-1.64%)
4.780-4.920
2025-03-07
4.880
4.980
4.860
21323
2025-03-07
2.1M
4.880
-0.080
(-1.61%)
4.860-4.980
2025-03-06
4.960
5.000
4.930
31682
2025-03-06
3.2M
4.960
+0.010
(+0.20%)
4.930-5.000
2025-03-05
4.950
4.990
4.900
24865
2025-03-05
2.5M
4.950
+0.050
(+1.02%)
4.900-4.990
2025-03-04
4.900
5.000
4.900
29201
2025-03-04
2.9M
4.900
-0.050
(-1.01%)
4.900-5.000
2025-03-03
4.950
5.050
4.920
24287
2025-03-03
2.4M
4.950
-0.120
(-2.37%)
4.920-5.050
