最新更新:2025-01-24 17:55:38
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)
1.490
-0.020
(-1.32%)
1.460-1.510
5.8M
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)
1.490
-0.020
-1.32
58,200
1.510
1.460
SIMEPROP
SIME DARBY PROPERTY BERHAD
类型：主板
代码：5288
| 股价 (令吉) | ：1.490 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-1.32 |
| 成交量（'00) | ：58,200 |
| 今日最高 (令吉) | ：1.510 |
| 今日最低 (令吉) | ：1.460 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-01-24
1.490
1.510
1.460
58200
2025-01-24
5.8M
1.490
-0.020
(-1.32%)
1.460-1.510
2025-01-23
1.510
1.570
1.490
205370
2025-01-23
20.5M
1.510
-0.040
(-2.58%)
1.490-1.570
2025-01-22
1.550
1.630
1.540
260884
2025-01-22
26.1M
1.550
-0.030
(-1.90%)
1.540-1.630
2025-01-21
1.580
1.600
1.470
331410
2025-01-21
33.1M
1.580
+0.090
(+6.04%)
1.470-1.600
2025-01-20
1.490
1.540
1.420
272433
2025-01-20
27.2M
1.490
+0.030
(+2.05%)
1.420-1.540
2025-01-17
1.460
1.480
1.390
261790
2025-01-17
26.2M
1.460
-0.010
(-0.68%)
1.390-1.480
2025-01-16
1.470
1.530
1.430
328127
2025-01-16
32.8M
1.470
-
1.430-1.530
2025-01-15
1.470
1.600
1.450
186345
2025-01-15
18.6M
1.470
-0.120
(-7.55%)
1.450-1.600
2025-01-03
1.690
1.700
1.640
198396
2025-01-03
19.8M
1.690
+0.060
(3.7%)
1.640-1.700
2025-01-02
1.630
1.710
1.630
211902
2025-01-02
21.2M
1.630
-0.060
(-3.5%)
1.630-1.710
2025-01-01
1.690
1.720
1.670
158271
2025-01-01
15.8M
1.690
-0.010
(-0.6%)
1.670-1.720
2024-12-31
1.690
1.720
1.670
158271
2024-12-31
15.8M
1.690
-0.010
(-0.6%)
1.670-1.720
2024-12-30
1.700
1.720
1.600
314409
2024-12-30
31.4M
1.700
+0.090
(5.6%)
1.600-1.720
2024-12-27
1.610
1.610
1.550
162174
2024-12-27
16.2M
1.610
+0.050
(3.2%)
1.550-1.610
2024-12-26
1.560
1.570
1.470
138095
2024-12-26
13.8M
1.560
+0.100
(6.8%)
1.470-1.570
2024-12-25
1.460
1.490
1.450
97019
2024-12-25
9.7M
1.460
-0.040
(-2.7%)
1.450-1.490
2024-12-24
1.460
1.490
1.450
97019
2024-12-24
9.7M
1.460
-0.040
(-2.7%)
1.450-1.490
2024-12-23
1.500
1.510
1.480
53659
2024-12-23
5.4M
1.500
-0.010
(-0.7%)
1.480-1.510
2024-12-20
1.510
1.530
1.490
233437
2024-12-20
23.3M
1.510
+0.010
(0.7%)
1.490-1.530
2024-12-19
1.500
1.510
1.460
114775
2024-12-19
11.5M
1.500
+0.010
(0.7%)
1.460-1.510
2024-12-18
1.490
1.530
1.490
109853
2024-12-18
11.0M
1.490
-0.010
(-0.7%)
1.490-1.530
2024-12-17
1.500
1.550
1.490
93627
2024-12-17
9.4M
1.500
-0.040
(-2.6%)
1.490-1.550
2024-12-16
1.540
1.570
1.530
131265
2024-12-16
13.1M
1.540
-
1.530-1.570
2024-12-13
1.540
1.560
1.520
170740
2024-12-13
17.1M
1.540
+0.020
(1.3%)
1.520-1.560
2024-12-12
1.520
1.540
1.510
164140
2024-12-12
16.4M
1.520
-0.010
(-0.7%)
1.510-1.540
2024-12-11
1.530
1.560
1.520
44385
2024-12-11
4.4M
1.530
-0.010
(-0.7%)
1.520-1.560
2024-12-10
1.540
1.570
1.530
134271
2024-12-10
13.4M
1.540
-0.010
(-0.7%)
1.530-1.570
2024-12-09
1.550
1.570
1.520
78671
2024-12-09
7.9M
1.550
-
1.520-1.570
2024-12-06
1.550
1.580
1.530
109663
2024-12-06
11.0M
1.550
-
1.530-1.580
2024-12-05
1.550
1.590
1.550
177830
2024-12-05
17.8M
1.550
-0.030
(-1.9%)
1.550-1.590
2024-12-04
1.580
1.600
1.540
334298
2024-12-04
33.4M
1.580
+0.040
(2.6%)
1.540-1.600
2024-12-03
1.540
1.570
1.490
371964
2024-12-03
37.2M
1.540
+0.040
(2.7%)
1.490-1.570
2024-12-02
1.500
1.520
1.440
254140
2024-12-02
25.4M
1.500
+0.070
(4.9%)
1.440-1.520
2024-11-29
1.430
1.450
1.410
69950
2024-11-29
7.0M
1.430
-
1.410-1.450
2024-11-28
1.430
1.480
1.410
55185
2024-11-28
5.5M
1.430
-0.040
(-2.7%)
1.410-1.480
2024-11-27
1.470
1.480
1.430
71065
2024-11-27
7.1M
1.470
+0.010
(0.7%)
1.430-1.480
2024-11-26
1.460
1.480
1.440
163413
2024-11-26
16.3M
1.460
-0.010
(-0.7%)
1.440-1.480
2024-11-25
1.470
1.470
1.430
137500
2024-11-25
13.8M
1.470
+0.020
(1.4%)
1.430-1.470
2024-11-22
1.450
1.480
1.440
110400
2024-11-22
11.0M
1.450
-
1.440-1.480
2024-11-21
1.450
1.470
1.410
171946
2024-11-21
17.2M
1.450
+0.030
(2.1%)
1.410-1.470
2024-11-20
1.420
1.440
1.390
100506
2024-11-20
10.1M
1.420
-
1.390-1.440
2024-11-19
1.420
1.440
1.380
77986
2024-11-19
7.8M
1.420
+0.040
(2.9%)
1.380-1.440
2024-11-18
1.380
1.420
1.370
58066
2024-11-18
5.8M
1.380
-0.030
(-2.1%)
1.370-1.420
2024-11-15
1.410
1.420
1.380
63855
2024-11-15
6.4M
1.410
+0.010
(0.7%)
1.380-1.420
2024-11-14
1.400
1.420
1.390
76852
2024-11-14
7.7M
1.400
+0.010
(0.7%)
1.390-1.420
2024-11-13
1.390
1.410
1.360
63535
2024-11-13
6.4M
1.390
+0.010
(0.7%)
1.360-1.410
2024-11-12
1.380
1.400
1.360
65134
2024-11-12
6.5M
1.380
+0.020
(1.5%)
1.360-1.400
2024-11-11
1.360
1.420
1.340
106688
2024-11-11
10.7M
1.360
-0.050
(-3.5%)
1.340-1.420
2024-11-08
1.410
1.430
1.390
106325
2024-11-08
10.6M
1.410
-0.020
(-1.4%)
1.390-1.430
2024-11-07
1.430
1.460
1.410
178637
2024-11-07
17.9M
1.430
-0.020
(-1.4%)
1.410-1.460
2024-11-06
1.450
1.470
1.440
109801
2024-11-06
11.0M
1.450
+0.010
(0.7%)
1.440-1.470
2024-11-05
1.440
1.470
1.430
75396
2024-11-05
7.5M
1.440
-0.030
(-2.0%)
1.430-1.470
2024-11-04
1.470
1.480
1.430
89667
2024-11-04
9.0M
1.470
+0.050
(3.5%)
1.430-1.480
2024-11-01
1.420
1.440
1.400
141524
2024-11-01
14.2M
1.420
-0.010
(-0.7%)
1.400-1.440
