最新更新:2025-05-16 17:56:37
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)
1.470
-
1.440-1.480
14.2M
SIMEPROP
SIME DARBY PROPERTY BERHAD
类型: 主板
代码: 5288
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)
1.470
-
-
142,136
1.480
1.440
SIMEPROP
SIME DARBY PROPERTY BERHAD
类型：主板
代码：5288
| 股价 (令吉) | ：1.470 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：142,136 |
| 今日最高 (令吉) | ：1.480 |
| 今日最低 (令吉) | ：1.440 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-16
1.470
1.480
1.440
142136
2025-05-16
14.2M
1.470
-
1.440-1.480
2025-05-15
1.470
1.520
1.470
203348
2025-05-15
20.3M
1.470
-0.040
(-2.65%)
1.470-1.520
2025-05-14
1.510
1.540
1.480
193354
2025-05-14
19.3M
1.510
-
1.480-1.540
2025-05-13
1.510
1.540
1.460
299728
2025-05-13
30.0M
1.510
+0.070
(+4.86%)
1.460-1.540
2025-05-12
1.440
1.460
1.420
190617
2025-05-12
19.1M
1.440
+0.010
(+0.70%)
1.420-1.460
2025-05-09
1.440
1.460
1.420
190617
2025-05-09
19.1M
1.440
+0.010
(+0.70%)
1.420-1.460
2025-05-08
1.430
1.450
1.420
258974
2025-05-08
25.9M
1.430
-
1.420-1.450
2025-05-07
1.430
1.430
1.340
196893
2025-05-07
19.7M
1.430
+0.080
(+5.93%)
1.340-1.430
2025-05-06
1.350
1.360
1.330
99243
2025-05-06
9.9M
1.350
-
1.330-1.360
2025-05-05
1.350
1.370
1.310
125586
2025-05-05
12.6M
1.350
+0.030
(+2.27%)
1.310-1.370
2025-05-02
1.320
1.350
1.230
136128
2025-05-02
13.6M
1.320
+0.080
(+6.45%)
1.230-1.350
2025-05-01
1.240
1.270
1.240
54593
2025-05-01
5.5M
1.240
-0.010
(-0.80%)
1.240-1.270
2025-04-30
1.240
1.270
1.240
54593
2025-04-30
5.5M
1.240
-0.010
(-0.80%)
1.240-1.270
2025-04-29
1.250
1.300
1.240
80824
2025-04-29
8.1M
1.250
-0.030
(-2.34%)
1.240-1.300
2025-04-28
1.280
1.300
1.240
67055
2025-04-28
6.7M
1.280
+0.030
(+2.40%)
1.240-1.300
2025-04-25
1.250
1.270
1.230
61223
2025-04-25
6.1M
1.250
+0.030
(+2.46%)
1.230-1.270
2025-04-24
1.220
1.240
1.210
33046
2025-04-24
3.3M
1.220
-
1.210-1.240
2025-04-23
1.220
1.230
1.200
60033
2025-04-23
6.0M
1.220
+0.030
(+2.52%)
1.200-1.230
2025-04-22
1.190
1.210
1.180
27572
2025-04-22
2.8M
1.190
-0.020
(-1.65%)
1.180-1.210
2025-04-21
1.210
1.230
1.210
28470
2025-04-21
2.8M
1.210
-0.010
(-0.82%)
1.210-1.230
2025-04-18
1.220
1.230
1.190
27757
2025-04-18
2.8M
1.220
+0.020
(+1.67%)
1.190-1.230
2025-04-17
1.200
1.240
1.190
97284
2025-04-17
9.7M
1.200
-0.030
(-2.44%)
1.190-1.240
2025-04-16
1.230
1.250
1.200
57837
2025-04-16
5.8M
1.230
-0.020
(-1.60%)
1.200-1.250
2025-04-15
1.250
1.260
1.220
65613
2025-04-15
6.6M
1.250
+0.020
(+1.63%)
1.220-1.260
2025-04-14
1.230
1.260
1.200
86495
2025-04-14
8.6M
1.230
+0.020
(+1.65%)
1.200-1.260
2025-04-11
1.210
1.210
1.100
119396
2025-04-11
11.9M
1.210
+0.060
(+5.22%)
1.100-1.210
2025-04-10
1.150
1.270
1.120
214000
2025-04-10
21.4M
1.150
+0.050
(+4.55%)
1.120-1.270
2025-04-09
1.100
1.140
1.070
155607
2025-04-09
15.6M
1.100
-0.050
(-4.35%)
1.070-1.140
2025-04-08
1.150
1.190
1.140
83180
2025-04-08
8.3M
1.150
+0.020
(+1.77%)
1.140-1.190
2025-04-07
1.130
1.190
1.080
197402
2025-04-07
19.7M
1.130
-0.110
(-8.87%)
1.080-1.190
2025-04-04
1.240
1.300
1.230
63004
2025-04-04
6.3M
1.240
-0.070
(-5.34%)
1.230-1.300
2025-04-03
1.310
1.340
1.290
48198
2025-04-03
4.8M
1.310
-0.020
(-1.50%)
1.290-1.340
2025-04-02
1.330
1.340
1.310
45547
2025-04-02
4.6M
1.330
-0.010
(-0.75%)
1.310-1.340
2025-04-01
1.340
1.360
1.340
49915
2025-04-01
5.0M
1.340
-0.020
(-1.47%)
1.340-1.360
2025-03-31
1.340
1.360
1.340
49915
2025-03-31
5.0M
1.340
-0.020
(-1.47%)
1.340-1.360
2025-03-28
1.340
1.360
1.340
49915
2025-03-28
5.0M
1.340
-0.020
(-1.47%)
1.340-1.360
2025-03-27
1.360
1.360
1.320
66454
2025-03-27
6.6M
1.360
+0.035
(+2.64%)
1.320-1.360
2025-03-26
1.340
1.350
1.320
54090
2025-03-26
5.4M
1.340
-0.010
(-0.74%)
1.320-1.350
2025-03-25
1.350
1.350
1.320
80695
2025-03-25
8.1M
1.350
+0.040
(+3.05%)
1.320-1.350
2025-03-24
1.310
1.340
1.300
64047
2025-03-24
6.4M
1.310
-0.020
(-1.50%)
1.300-1.340
2025-03-21
1.330
1.350
1.300
97979
2025-03-21
9.8M
1.330
-0.020
(-1.48%)
1.300-1.350
2025-03-20
1.350
1.370
1.330
53236
2025-03-20
5.3M
1.350
-
1.330-1.370
2025-03-19
1.350
1.360
1.320
86849
2025-03-19
8.7M
1.350
-
1.320-1.360
2025-03-18
1.350
1.380
1.340
140818
2025-03-18
14.1M
1.350
+0.010
(+0.75%)
1.340-1.380
2025-03-17
1.350
1.380
1.340
140818
2025-03-17
14.1M
1.350
+0.010
(+0.75%)
1.340-1.380
2025-03-14
1.340
1.350
1.270
110099
2025-03-14
11.0M
1.340
+0.040
(+3.08%)
1.270-1.350
2025-03-13
1.300
1.310
1.220
204305
2025-03-13
20.4M
1.300
+0.090
(+7.44%)
1.220-1.310
2025-03-12
1.210
1.240
1.200
124207
2025-03-12
12.4M
1.210
-0.020
(-1.63%)
1.200-1.240
2025-03-11
1.230
1.270
1.220
316838
2025-03-11
31.7M
1.230
-0.070
(-5.39%)
1.220-1.270
2025-03-10
1.300
1.320
1.280
112266
2025-03-10
11.2M
1.300
-
1.280-1.320
2025-03-07
1.300
1.320
1.290
84450
2025-03-07
8.4M
1.300
-0.030
(-2.26%)
1.290-1.320
2025-03-06
1.330
1.360
1.300
98095
2025-03-06
9.8M
1.330
-0.010
(-0.75%)
1.300-1.360
2025-03-05
1.340
1.360
1.270
256883
2025-03-05
25.7M
1.340
+0.040
(+3.08%)
1.270-1.360
2025-03-04
1.300
1.360
1.270
385085
2025-03-04
38.5M
1.300
-0.090
(-6.48%)
1.270-1.360
2025-03-03
1.390
1.410
1.360
120394
2025-03-03
12.0M
1.390
-0.010
(-0.71%)
1.360-1.410
