最新更新:2023-06-07 18:00:00
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)
9.270
-0.030
(-0.3%)
9.200-9.350
5.7M
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)
9.270
-0.030
-0.3
56,863
9.350
9.200
TENAGA
TENAGA NASIONAL BHD
类型：主板
代码：5347
| 股价 (令吉) | ：9.270 |
| 起/落 (令吉) | ：-0.030 |
| 起/落 (%) | ：-0.3 |
| 成交量（'00) | ：56,863 |
| 今日最高 (令吉) | ：9.350 |
| 今日最低 (令吉) | ：9.200 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-06-07
9.270
9.350
9.200
56863
2023-06-07
5.7M
9.270
-0.030
(-0.3%)
9.200-9.350
2023-06-06
9.300
9.420
9.260
46561
2023-06-06
4.7M
9.300
-0.120
(-1.3%)
9.260-9.420
2023-06-05
9.420
9.500
9.350
34426
2023-06-05
3.4M
9.420
-0.040
(-0.4%)
9.350-9.500
2023-06-02
9.420
9.500
9.350
34426
2023-06-02
3.4M
9.420
-0.040
(-0.4%)
9.350-9.500
2023-06-01
9.460
9.510
9.390
30835
2023-06-01
3.1M
9.460
-0.050
(-0.5%)
9.390-9.510
2023-05-31
9.510
9.590
9.410
125970
2023-05-31
12.6M
9.510
-0.110
(-1.1%)
9.410-9.590
2023-05-30
9.620
9.750
9.500
65531
2023-05-30
6.6M
9.620
-0.130
(-1.3%)
9.500-9.750
2023-05-29
9.750
9.800
9.590
53244
2023-05-29
5.3M
9.750
+0.060
(0.6%)
9.590-9.800
2023-05-26
9.690
9.720
9.520
39440
2023-05-26
3.9M
9.690
+0.110
(1.1%)
9.520-9.720
2023-05-25
9.580
9.680
9.510
31009
2023-05-25
3.1M
9.580
+0.060
(0.6%)
9.510-9.680
2023-05-24
9.520
9.580
9.500
17029
2023-05-24
1.7M
9.520
-0.040
(-0.4%)
9.500-9.580
2023-05-23
9.560
9.620
9.490
40151
2023-05-23
4.0M
9.560
-0.040
(-0.4%)
9.490-9.620
2023-05-22
9.600
9.800
9.560
36366
2023-05-22
3.6M
9.600
-0.220
(-2.2%)
9.560-9.800
2023-05-19
9.820
9.820
9.780
54986
2023-05-19
5.5M
9.820
+0.030
(0.3%)
9.780-9.820
2023-05-18
9.790
9.810
9.630
93044
2023-05-18
9.3M
9.790
+0.040
(0.4%)
9.630-9.810
2023-05-17
9.750
9.780
9.640
64780
2023-05-17
6.5M
9.750
+0.020
(0.2%)
9.640-9.780
2023-05-16
9.730
9.760
9.410
88446
2023-05-16
8.8M
9.730
+0.210
(2.2%)
9.410-9.760
2023-05-15
9.520
9.560
9.360
70220
2023-05-15
7.0M
9.520
+0.060
(0.6%)
9.360-9.560
2023-05-12
9.460
9.490
9.090
131643
2023-05-12
13.2M
9.460
+0.370
(4.1%)
9.090-9.490
2023-05-11
9.090
9.180
9.030
40519
2023-05-11
4.1M
9.090
+0.060
(0.7%)
9.030-9.180
2023-05-10
9.030
9.200
9.020
42495
2023-05-10
4.2M
9.030
-0.170
(-1.9%)
9.020-9.200
2023-05-09
9.200
9.200
9.030
57681
2023-05-09
5.8M
9.200
+0.150
(1.7%)
9.030-9.200
2023-05-08
9.050
9.090
8.970
19143
2023-05-08
1.9M
9.050
+0.070
(0.8%)
8.970-9.090
2023-05-05
8.980
9.030
8.920
17608
2023-05-05
1.8M
8.980
-
8.920-9.030
2023-05-04
8.980
9.000
8.920
21038
2023-05-04
2.1M
8.980
+0.010
(0.1%)
8.920-9.000
2023-05-03
8.980
9.000
8.920
21038
2023-05-03
2.1M
8.980
+0.010
(0.1%)
8.920-9.000
2023-05-02
8.970
8.990
8.900
41092
2023-05-02
4.1M
8.970
+0.070
(0.8%)
8.900-8.990
2023-05-01
8.900
8.930
8.870
20428
2023-05-01
2.0M
8.900
+0.020
(0.2%)
8.870-8.930
2023-04-28
8.900
8.930
8.870
20428
2023-04-28
2.0M
8.900
+0.020
(0.2%)
8.870-8.930
2023-04-27
8.880
8.940
8.820
19360
2023-04-27
1.9M
8.880
+0.060
(0.7%)
8.820-8.940
2023-04-26
8.820
8.930
8.820
40805
2023-04-26
4.1M
8.820
-0.110
(-1.2%)
8.820-8.930
2023-04-25
8.930
8.950
8.890
34758
2023-04-25
3.5M
8.930
+0.030
(0.3%)
8.890-8.950
2023-04-24
8.900
8.950
8.870
23820
2023-04-24
2.4M
8.900
+0.030
(0.3%)
8.870-8.950
2023-04-21
8.900
8.950
8.870
23820
2023-04-21
2.4M
8.900
+0.030
(0.3%)
8.870-8.950
2023-04-20
8.900
8.950
8.870
23820
2023-04-20
2.4M
8.900
+0.030
(0.3%)
8.870-8.950
2023-04-19
8.870
9.050
8.870
77825
2023-04-19
7.8M
8.870
-0.130
(-1.4%)
8.870-9.050
2023-04-18
9.000
9.220
8.970
89455
2023-04-18
8.9M
9.000
-0.180
(-2.0%)
8.970-9.220
2023-04-17
9.180
9.240
9.130
14132
2023-04-17
1.4M
9.180
-0.030
(-0.3%)
9.130-9.240
2023-04-14
9.210
9.210
9.130
14537
2023-04-14
1.5M
9.210
+0.060
(0.7%)
9.130-9.210
2023-04-13
9.150
9.190
9.030
48458
2023-04-13
4.8M
9.150
+0.140
(1.6%)
9.030-9.190
2023-04-12
9.010
9.150
9.000
63457
2023-04-12
6.3M
9.010
-0.120
(-1.3%)
9.000-9.150
2023-04-11
9.130
9.180
9.080
49399
2023-04-11
4.9M
9.130
-0.050
(-0.5%)
9.080-9.180
2023-04-10
9.180
9.220
9.180
19923
2023-04-10
2.0M
9.180
-0.050
(-0.5%)
9.180-9.220
2023-04-07
9.230
9.250
9.170
7465
2023-04-07
746.5K
9.230
-0.020
(-0.2%)
9.170-9.250
2023-04-06
9.250
9.270
9.180
18793
2023-04-06
1.9M
9.250
-0.010
(-0.1%)
9.180-9.270
2023-04-05
9.260
9.270
9.200
16898
2023-04-05
1.7M
9.260
+0.010
(0.1%)
9.200-9.270
2023-04-04
9.250
9.260
9.180
23480
2023-04-04
2.3M
9.250
+0.010
(0.1%)
9.180-9.260
2023-04-03
9.240
9.250
9.210
40971
2023-04-03
4.1M
9.240
+0.010
(0.1%)
9.210-9.250