最新更新:2024-04-25 12:44:12
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)
5.230
+0.030
(0.6%)
5.200-5.240
1.4M
GAMUDA
GAMUDA BERHAD
类型: 主板
代码: 5398
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)
5.230
+0.030
0.6
13,828
5.240
5.200
GAMUDA
GAMUDA BERHAD
类型：主板
代码：5398
| 股价 (令吉) | ：5.230 |
| 起/落 (令吉) | ：+0.030 |
| 起/落 (%) | ：0.6 |
| 成交量（'00) | ：13,828 |
| 今日最高 (令吉) | ：5.240 |
| 今日最低 (令吉) | ：5.200 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-25
5.230
5.240
5.200
13828
2024-04-25
1.4M
5.230
+0.030
(0.6%)
5.200-5.240
2024-04-24
5.200
5.220
5.160
71581
2024-04-24
7.2M
5.200
-
5.160-5.220
2024-04-23
5.200
5.220
5.110
87031
2024-04-23
8.7M
5.200
+0.100
(2.0%)
5.110-5.220
2024-04-22
5.100
5.200
5.090
63320
2024-04-22
6.3M
5.100
-0.050
(-1.0%)
5.090-5.200
2024-04-19
5.150
5.200
5.100
52778
2024-04-19
5.3M
5.150
-0.030
(-0.6%)
5.100-5.200
2024-04-18
5.180
5.200
5.130
71271
2024-04-18
7.1M
5.180
+0.020
(0.4%)
5.130-5.200
2024-04-17
5.160
5.170
5.060
54727
2024-04-17
5.5M
5.160
+0.040
(0.8%)
5.060-5.170
2024-04-16
5.120
5.190
5.090
90596
2024-04-16
9.1M
5.120
-0.080
(-1.5%)
5.090-5.190
2024-04-15
5.200
5.220
5.170
62004
2024-04-15
6.2M
5.200
-0.020
(-0.4%)
5.170-5.220
2024-04-12
5.220
5.250
5.160
95873
2024-04-12
9.6M
5.220
-0.040
(-0.8%)
5.160-5.250
2024-04-11
5.260
5.320
5.250
34215
2024-04-11
3.4M
5.260
-0.010
(-0.2%)
5.250-5.320
2024-04-10
5.260
5.320
5.250
34215
2024-04-10
3.4M
5.260
-0.010
(-0.2%)
5.250-5.320
2024-04-09
5.260
5.320
5.250
34215
2024-04-09
3.4M
5.260
-0.010
(-0.2%)
5.250-5.320
2024-04-08
5.270
5.320
5.250
18397
2024-04-08
1.8M
5.270
-0.010
(-0.2%)
5.250-5.320
2024-04-05
5.280
5.350
5.240
108979
2024-04-05
10.9M
5.280
-0.050
(-0.9%)
5.240-5.350
2024-04-04
5.330
5.370
5.240
110484
2024-04-04
11.0M
5.330
+0.070
(1.3%)
5.240-5.370
2024-04-03
5.260
5.280
5.200
111258
2024-04-03
11.1M
5.260
+0.060
(1.1%)
5.200-5.280
2024-04-02
5.200
5.240
5.150
64858
2024-04-02
6.5M
5.200
-0.030
(-0.6%)
5.150-5.240
2024-04-01
5.230
5.260
5.180
109212
2024-04-01
10.9M
5.230
-0.040
(-0.8%)
5.180-5.260
2024-03-29
5.270
5.310
5.060
208020
2024-03-29
20.8M
5.270
-
5.060-5.310
2024-03-28
5.270
5.270
5.180
65988
2024-03-28
6.6M
5.270
+0.080
(1.5%)
5.180-5.270
2024-03-27
5.270
5.270
5.180
65988
2024-03-27
6.6M
5.270
+0.080
(1.5%)
5.180-5.270
2024-03-26
5.190
5.210
5.150
40000
2024-03-26
4.0M
5.190
-0.010
(-0.2%)
5.150-5.210
2024-03-25
5.200
5.210
5.170
66028
2024-03-25
6.6M
5.200
+0.030
(0.6%)
5.170-5.210
2024-03-22
5.170
5.240
5.150
87675
2024-03-22
8.8M
5.170
+0.020
(0.4%)
5.150-5.240
2024-03-21
5.150
5.160
5.080
49308
2024-03-21
4.9M
5.150
+0.080
(1.6%)
5.080-5.160
2024-03-20
5.070
5.160
5.070
46109
2024-03-20
4.6M
5.070
-0.070
(-1.4%)
5.070-5.160
2024-03-19
5.140
5.190
5.130
36010
2024-03-19
3.6M
5.140
-0.060
(-1.1%)
5.130-5.190
2024-03-18
5.200
5.200
5.080
63297
2024-03-18
6.3M
5.200
+0.100
(2.0%)
5.080-5.200
2024-03-15
5.100
5.160
5.080
186522
2024-03-15
18.7M
5.100
-0.040
(-0.8%)
5.080-5.160
2024-03-14
5.140
5.150
5.100
44002
2024-03-14
4.4M
5.140
-
5.100-5.150
2024-03-13
5.140
5.170
5.080
58083
2024-03-13
5.8M
5.140
-
5.080-5.170
2024-03-12
5.140
5.150
5.100
59971
2024-03-12
6.0M
5.140
+0.010
(0.2%)
5.100-5.150
2024-03-11
5.130
5.180
5.050
86206
2024-03-11
8.6M
5.130
+0.060
(1.2%)
5.050-5.180
2024-03-08
5.070
5.110
5.040
48249
2024-03-08
4.8M
5.070
+0.010
(0.2%)
5.040-5.110
2024-03-07
5.060
5.070
5.010
87844
2024-03-07
8.8M
5.060
+0.040
(0.8%)
5.010-5.070
2024-03-06
5.020
5.040
4.980
81688
2024-03-06
8.2M
5.020
-
4.980-5.040
2024-03-05
5.020
5.050
5.000
51808
2024-03-05
5.2M
5.020
-0.030
(-0.6%)
5.000-5.050
2024-03-04
5.050
5.090
4.960
107494
2024-03-04
10.7M
5.050
+0.070
(1.4%)
4.960-5.090
2024-03-01
4.980
5.170
4.980
67338
2024-03-01
6.7M
4.980
-0.310
(-5.9%)
4.980-5.170
2024-02-29
5.290
5.290
4.990
133252
2024-02-29
13.3M
5.290
+0.200
(3.9%)
4.990-5.290
2024-02-28
5.090
5.140
5.080
64847
2024-02-28
6.5M
5.090
-0.030
(-0.6%)
5.080-5.140
2024-02-27
5.120
5.140
5.070
64174
2024-02-27
6.4M
5.120
+0.040
(0.8%)
5.070-5.140
2024-02-26
5.080
5.110
5.050
40332
2024-02-26
4.0M
5.080
-0.010
(-0.2%)
5.050-5.110
2024-02-23
5.090
5.110
5.060
56562
2024-02-23
5.7M
5.090
+0.030
(0.6%)
5.060-5.110
2024-02-22
5.060
5.140
5.060
48496
2024-02-22
4.8M
5.060
-0.060
(-1.2%)
5.060-5.140
2024-02-21
5.120
5.140
5.080
42788
2024-02-21
4.3M
5.120
+0.010
(0.2%)
5.080-5.140
2024-02-20
5.110
5.120
5.070
67683
2024-02-20
6.8M
5.110
+0.030
(0.6%)
5.070-5.120
2024-02-19
5.080
5.130
5.080
27779
2024-02-19
2.8M
5.080
-0.030
(-0.6%)
5.080-5.130
2024-02-16
5.110
5.160
5.070
47943
2024-02-16
4.8M
5.110
-0.040
(-0.8%)
5.070-5.160
2024-02-15
5.150
5.240
5.120
89815
2024-02-15
9.0M
5.150
-0.060
(-1.1%)
5.120-5.240
2024-02-14
5.210
5.230
5.160
106089
2024-02-14
10.6M
5.210
+0.010
(0.2%)
5.160-5.230
2024-02-13
5.200
5.210
5.100
147509
2024-02-13
14.8M
5.200
+0.150
(3.0%)
5.100-5.210
2024-02-12
5.050
5.070
5.010
58751
2024-02-12
5.9M
5.050
+0.010
(0.2%)
5.010-5.070
2024-02-09
5.050
5.070
5.010
58751
2024-02-09
5.9M
5.050
+0.010
(0.2%)
5.010-5.070
2024-02-08
5.040
5.090
5.010
87039
2024-02-08
8.7M
5.040
+0.020
(0.4%)
5.010-5.090
2024-02-07
5.020
5.030
4.970
122034
2024-02-07
12.2M
5.020
-
4.970-5.030
2024-02-06
5.020
5.040
5.000
76200
2024-02-06
7.6M
5.020
+0.010
(0.2%)
5.000-5.040
2024-02-05
5.010
5.050
4.990
112642
2024-02-05
11.3M
5.010
-0.040
(-0.8%)
4.990-5.050
2024-02-02
5.050
5.080
4.960
167340
2024-02-02
16.7M
5.050
-
4.960-5.080
2024-02-01
5.050
5.080
4.980
125913
2024-02-01
12.6M
5.050
+0.010
(0.2%)
4.980-5.080
