最新更新:2024-04-18 17:58:35
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)
2.990
+0.070
(2.4%)
2.910-3.010
854.4K
UWC
UWC BERHAD
类型: 主板
代码: 5292
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)
2.990
+0.070
2.4
8,544
3.010
2.910
UWC
UWC BERHAD
类型：主板
代码：5292
| 股价 (令吉) | ：2.990 |
| 起/落 (令吉) | ：+0.070 |
| 起/落 (%) | ：2.4 |
| 成交量（'00) | ：8,544 |
| 今日最高 (令吉) | ：3.010 |
| 今日最低 (令吉) | ：2.910 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-18
2.990
3.010
2.910
8544
2024-04-18
854.4K
2.990
+0.070
(2.4%)
2.910-3.010
2024-04-17
2.920
2.930
2.890
7372
2024-04-17
737.2K
2.920
+0.040
(1.4%)
2.890-2.930
2024-04-16
2.880
2.900
2.810
11063
2024-04-16
1.1M
2.880
-0.010
(-0.3%)
2.810-2.900
2024-04-15
2.890
2.910
2.850
5047
2024-04-15
504.7K
2.890
-0.020
(-0.7%)
2.850-2.910
2024-04-12
2.910
2.950
2.890
39252
2024-04-12
3.9M
2.910
+0.020
(0.7%)
2.890-2.950
2024-04-11
2.890
2.900
2.850
4412
2024-04-11
441.2K
2.890
+0.040
(1.4%)
2.850-2.900
2024-04-10
2.890
2.900
2.850
4412
2024-04-10
441.2K
2.890
+0.040
(1.4%)
2.850-2.900
2024-04-09
2.890
2.900
2.850
4412
2024-04-09
441.2K
2.890
+0.040
(1.4%)
2.850-2.900
2024-04-08
2.850
2.910
2.840
13104
2024-04-08
1.3M
2.850
-0.010
(-0.3%)
2.840-2.910
2024-04-05
2.860
2.880
2.850
8413
2024-04-05
841.3K
2.860
-0.010
(-0.3%)
2.850-2.880
2024-04-04
2.870
2.890
2.860
22670
2024-04-04
2.3M
2.870
-
2.860-2.890
2024-04-03
2.870
2.900
2.850
20432
2024-04-03
2.0M
2.870
+0.020
(0.7%)
2.850-2.900
2024-04-02
2.850
2.930
2.830
20347
2024-04-02
2.0M
2.850
-0.080
(-2.7%)
2.830-2.930
2024-04-01
2.930
2.980
2.890
38497
2024-04-01
3.8M
2.930
+0.080
(2.8%)
2.890-2.980
2024-03-29
2.850
2.930
2.820
31436
2024-03-29
3.1M
2.850
-0.060
(-2.1%)
2.820-2.930
2024-03-28
2.910
3.000
2.900
24479
2024-03-28
2.4M
2.910
-0.080
(-2.7%)
2.900-3.000
2024-03-27
2.910
3.000
2.900
24479
2024-03-27
2.4M
2.910
-0.080
(-2.7%)
2.900-3.000
2024-03-26
2.990
3.180
2.960
43214
2024-03-26
4.3M
2.990
-0.210
(-6.6%)
2.960-3.180
2024-03-25
3.200
3.310
3.200
6010
2024-03-25
601.0K
3.200
-0.070
(-2.1%)
3.200-3.310
2024-03-22
3.270
3.330
3.190
15146
2024-03-22
1.5M
3.270
+0.070
(2.2%)
3.190-3.330
2024-03-21
3.200
3.240
3.180
9071
2024-03-21
907.1K
3.200
+0.010
(0.3%)
3.180-3.240
2024-03-20
3.190
3.240
3.180
7971
2024-03-20
797.1K
3.190
+0.020
(0.6%)
3.180-3.240
2024-03-19
3.170
3.200
3.110
7150
2024-03-19
715.0K
3.170
+0.030
(1.0%)
3.110-3.200
2024-03-18
3.140
3.210
3.090
15029
2024-03-18
1.5M
3.140
-0.010
(-0.3%)
3.090-3.210
2024-03-15
3.150
3.210
3.120
10941
2024-03-15
1.1M
3.150
-0.010
(-0.3%)
3.120-3.210
2024-03-14
3.160
3.250
3.160
5536
2024-03-14
553.6K
3.160
-0.050
(-1.6%)
3.160-3.250
2024-03-13
3.210
3.250
3.200
2806
2024-03-13
280.6K
3.210
-0.050
(-1.5%)
3.200-3.250
2024-03-12
3.260
3.260
3.190
3280
2024-03-12
328.0K
3.260
+0.030
(0.9%)
3.190-3.260
2024-03-11
3.230
3.250
3.180
2743
2024-03-11
274.3K
3.230
-
3.180-3.250
2024-03-08
3.230
3.270
3.180
3869
2024-03-08
386.9K
3.230
+0.040
(1.2%)
3.180-3.270
2024-03-07
3.190
3.250
3.150
7959
2024-03-07
795.9K
3.190
-
3.150-3.250
2024-03-06
3.190
3.270
3.180
4149
2024-03-06
414.9K
3.190
-0.060
(-1.9%)
3.180-3.270
2024-03-05
3.250
3.300
3.220
2535
2024-03-05
253.5K
3.250
-0.010
(-0.3%)
3.220-3.300
2024-03-04
3.260
3.320
3.260
2481
2024-03-04
248.1K
3.260
-0.070
(-2.1%)
3.260-3.320
2024-03-01
3.330
3.380
3.300
2506
2024-03-01
250.6K
3.330
-0.100
(-2.9%)
3.300-3.380
2024-02-29
3.430
3.430
3.250
6315
2024-02-29
631.5K
3.430
+0.130
(3.9%)
3.250-3.430
2024-02-28
3.300
3.410
3.260
8599
2024-02-28
859.9K
3.300
-0.100
(-2.9%)
3.260-3.410
2024-02-27
3.400
3.480
3.390
4312
2024-02-27
431.2K
3.400
-0.070
(-2.0%)
3.390-3.480
2024-02-26
3.470
3.500
3.410
2942
2024-02-26
294.2K
3.470
+0.030
(0.9%)
3.410-3.500
2024-02-23
3.440
3.510
3.440
7521
2024-02-23
752.1K
3.440
-0.010
(-0.3%)
3.440-3.510
2024-02-22
3.450
3.500
3.350
10203
2024-02-22
1.0M
3.450
+0.050
(1.5%)
3.350-3.500
2024-02-21
3.390
3.400
3.300
4470
2024-02-21
447.0K
3.390
+0.090
(2.7%)
3.300-3.400
2024-02-20
3.300
3.310
3.240
3003
2024-02-20
300.3K
3.300
+0.040
(1.2%)
3.240-3.310
2024-02-19
3.260
3.290
3.200
8840
2024-02-19
884.0K
3.260
+0.020
(0.6%)
3.200-3.290
2024-02-16
3.240
3.330
3.230
5808
2024-02-16
580.8K
3.240
-0.050
(-1.5%)
3.230-3.330
2024-02-15
3.290
3.330
3.220
8111
2024-02-15
811.1K
3.290
+0.040
(1.2%)
3.220-3.330
2024-02-14
3.250
3.260
3.200
1214
2024-02-14
121.4K
3.250
+0.010
(0.3%)
3.200-3.260
2024-02-13
3.240
3.270
3.200
1807
2024-02-13
180.7K
3.240
+0.040
(1.2%)
3.200-3.270
2024-02-12
3.200
3.230
3.160
3836
2024-02-12
383.6K
3.200
+0.020
(0.6%)
3.160-3.230
2024-02-09
3.200
3.230
3.160
3836
2024-02-09
383.6K
3.200
+0.020
(0.6%)
3.160-3.230
2024-02-08
3.180
3.200
3.140
5850
2024-02-08
585.0K
3.180
+0.040
(1.3%)
3.140-3.200
2024-02-07
3.140
3.190
3.110
20589
2024-02-07
2.1M
3.140
-
3.110-3.190
2024-02-06
3.140
3.170
3.090
13902
2024-02-06
1.4M
3.140
-0.040
(-1.3%)
3.090-3.170
2024-02-05
3.180
3.210
3.050
17701
2024-02-05
1.8M
3.180
+0.060
(1.9%)
3.050-3.210
2024-02-02
3.120
3.170
3.100
14012
2024-02-02
1.4M
3.120
-0.050
(-1.6%)
3.100-3.170
2024-02-01
3.170
3.300
3.160
22144
2024-02-01
2.2M
3.170
-0.120
(-3.6%)
3.160-3.300
