最新更新:2024-12-12 17:57:24
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)
13.560
-0.200
(-1.4%)
13.560-13.760
7.3M
TENAGA
TENAGA NASIONAL BHD
类型: 主板
代码: 5347
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)
13.560
-0.200
-1.4
73,214
13.760
13.560
TENAGA
TENAGA NASIONAL BHD
类型：主板
代码：5347
| 股价 (令吉) | ：13.560 |
| 起/落 (令吉) | ：-0.200 |
| 起/落 (%) | ：-1.4 |
| 成交量（'00) | ：73,214 |
| 今日最高 (令吉) | ：13.760 |
| 今日最低 (令吉) | ：13.560 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-12-12
13.560
13.760
13.560
73214
2024-12-12
7.3M
13.560
-0.200
(-1.4%)
13.560-13.760
2024-12-11
13.760
13.800
13.680
37104
2024-12-11
3.7M
13.760
+0.080
(0.6%)
13.680-13.800
2024-12-10
13.680
13.900
13.680
109132
2024-12-10
10.9M
13.680
-0.140
(-1.0%)
13.680-13.900
2024-12-09
13.820
13.820
13.440
58995
2024-12-09
5.9M
13.820
+0.300
(2.2%)
13.440-13.820
2024-12-06
13.520
13.680
13.480
86910
2024-12-06
8.7M
13.520
-0.080
(-0.6%)
13.480-13.680
2024-12-05
13.600
13.700
13.520
90213
2024-12-05
9.0M
13.600
-0.040
(-0.3%)
13.520-13.700
2024-12-04
13.640
13.700
13.400
129332
2024-12-04
12.9M
13.640
+0.260
(1.9%)
13.400-13.700
2024-12-03
13.380
13.540
13.300
171012
2024-12-03
17.1M
13.380
-0.100
(-0.7%)
13.300-13.540
2024-12-02
13.480
13.760
13.420
74478
2024-12-02
7.4M
13.480
-0.180
(-1.3%)
13.420-13.760
2024-11-29
13.660
13.900
13.020
253862
2024-11-29
25.4M
13.660
-0.320
(-2.3%)
13.020-13.900
2024-11-28
13.980
14.040
13.960
88099
2024-11-28
8.8M
13.980
-
13.960-14.040
2024-11-27
13.980
14.100
13.980
114518
2024-11-27
11.5M
13.980
-0.060
(-0.4%)
13.980-14.100
2024-11-26
14.040
14.140
13.940
100497
2024-11-26
10.0M
14.040
-
13.940-14.140
2024-11-25
14.040
14.160
13.980
358369
2024-11-25
35.8M
14.040
+0.040
(0.3%)
13.980-14.160
2024-11-22
14.000
14.040
13.860
108499
2024-11-22
10.8M
14.000
+0.200
(1.4%)
13.860-14.040
2024-11-21
13.800
14.220
13.800
83399
2024-11-21
8.3M
13.800
-0.500
(-3.5%)
13.800-14.220
2024-11-20
14.300
14.460
14.260
65583
2024-11-20
6.6M
14.300
-0.120
(-0.8%)
14.260-14.460
2024-11-19
14.420
14.500
14.380
64125
2024-11-19
6.4M
14.420
+0.060
(0.4%)
14.380-14.500
2024-11-18
14.360
14.380
14.200
51002
2024-11-18
5.1M
14.360
+0.160
(1.1%)
14.200-14.380
2024-11-15
14.200
14.400
14.200
95066
2024-11-15
9.5M
14.200
-0.100
(-0.7%)
14.200-14.400
2024-11-14
14.300
14.380
14.140
65352
2024-11-14
6.5M
14.300
-0.100
(-0.7%)
14.140-14.380
2024-11-13
14.400
14.460
14.080
49594
2024-11-13
5.0M
14.400
+0.300
(2.1%)
14.080-14.460
2024-11-12
14.100
14.260
13.920
93428
2024-11-12
9.3M
14.100
-
13.920-14.260
2024-11-11
14.100
14.460
14.100
30200
2024-11-11
3.0M
14.100
-0.300
(-2.1%)
14.100-14.460
2024-11-08
14.400
14.500
14.380
41070
2024-11-08
4.1M
14.400
+0.040
(0.3%)
14.380-14.500
2024-11-07
14.360
14.500
14.240
113014
2024-11-07
11.3M
14.360
-0.020
(-0.1%)
14.240-14.500
2024-11-06
14.380
14.380
14.060
73932
2024-11-06
7.4M
14.380
+0.300
(2.1%)
14.060-14.380
2024-11-05
14.080
14.140
13.980
91078
2024-11-05
9.1M
14.080
-
13.980-14.140
2024-11-04
14.080
14.160
13.920
78168
2024-11-04
7.8M
14.080
+0.180
(1.3%)
13.920-14.160
2024-11-01
13.900
14.000
13.800
111473
2024-11-01
11.1M
13.900
-0.140
(-1.0%)
13.800-14.000
2024-10-31
14.040
14.220
13.900
206104
2024-10-31
20.6M
14.040
-0.020
(-0.1%)
13.900-14.220
2024-10-30
14.040
14.220
13.900
206104
2024-10-30
20.6M
14.040
-0.020
(-0.1%)
13.900-14.220
2024-10-29
14.060
14.180
13.880
97723
2024-10-29
9.8M
14.060
+0.060
(0.4%)
13.880-14.180
2024-10-28
14.000
14.420
13.940
49111
2024-10-28
4.9M
14.000
-0.380
(-2.6%)
13.940-14.420
2024-10-25
14.380
14.580
14.200
30878
2024-10-25
3.1M
14.380
+0.020
(0.1%)
14.200-14.580
2024-10-24
14.360
14.580
14.360
110981
2024-10-24
11.1M
14.360
-0.060
(-0.4%)
14.360-14.580
2024-10-23
14.420
14.500
14.400
135465
2024-10-23
13.5M
14.420
-0.040
(-0.3%)
14.400-14.500
2024-10-22
14.460
14.720
14.460
99286
2024-10-22
9.9M
14.460
-0.180
(-1.2%)
14.460-14.720
2024-10-21
14.640
14.720
14.580
87689
2024-10-21
8.8M
14.640
-0.040
(-0.3%)
14.580-14.720
2024-10-18
14.680
14.720
14.640
59173
2024-10-18
5.9M
14.680
+0.020
(0.1%)
14.640-14.720
2024-10-17
14.660
14.720
14.460
115907
2024-10-17
11.6M
14.660
+0.200
(1.4%)
14.460-14.720
2024-10-16
14.460
14.600
14.420
69274
2024-10-16
6.9M
14.460
-0.060
(-0.4%)
14.420-14.600
2024-10-15
14.520
14.560
14.480
80273
2024-10-15
8.0M
14.520
+0.040
(0.3%)
14.480-14.560
2024-10-14
14.480
14.500
14.380
42658
2024-10-14
4.3M
14.480
+0.020
(0.1%)
14.380-14.500
2024-10-11
14.460
14.500
14.340
74781
2024-10-11
7.5M
14.460
+0.080
(0.6%)
14.340-14.500
2024-10-10
14.380
14.480
14.380
79160
2024-10-10
7.9M
14.380
-0.040
(-0.3%)
14.380-14.480
2024-10-09
14.420
14.560
14.200
111306
2024-10-09
11.1M
14.420
+0.240
(1.7%)
14.200-14.560
2024-10-08
14.180
14.280
13.900
79454
2024-10-08
7.9M
14.180
+0.200
(1.4%)
13.900-14.280
2024-10-07
13.980
14.380
13.920
123179
2024-10-07
12.3M
13.980
-0.300
(-2.1%)
13.920-14.380
2024-10-04
14.280
14.420
14.140
126696
2024-10-04
12.7M
14.280
-
14.140-14.420
2024-10-03
14.280
14.380
14.060
148300
2024-10-03
14.8M
14.280
-0.020
(-0.1%)
14.060-14.380
2024-10-02
14.300
14.400
14.220
74368
2024-10-02
7.4M
14.300
-0.100
(-0.7%)
14.220-14.400
2024-10-01
14.400
14.560
14.340
128255
2024-10-01
12.8M
14.400
-0.040
(-0.3%)
14.340-14.560
