最新更新:2023-03-27 17:57:55
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)
4.170
+0.070
(1.7%)
4.070-4.180
7.6M
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)
4.170
+0.070
1.7
75,574
4.180
4.070
GAMUDA
GAMUDA BERHAD
类型：主板
代码：5398
| 股价 (令吉) | ：4.170 |
| 起/落 (令吉) | ：+0.070 |
| 起/落 (%) | ：1.7 |
| 成交量（'00) | ：75,574 |
| 今日最高 (令吉) | ：4.180 |
| 今日最低 (令吉) | ：4.070 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-03-27
4.170
4.180
4.070
75574
2023-03-27
7.6M
4.170
+0.070
(1.7%)
4.070-4.180
2023-03-24
4.100
4.190
4.080
73272
2023-03-24
7.3M
4.100
-0.040
(-1.0%)
4.080-4.190
2023-03-23
4.140
4.160
4.040
68724
2023-03-23
6.9M
4.140
+0.060
(1.5%)
4.040-4.160
2023-03-22
4.080
4.130
4.050
29163
2023-03-22
2.9M
4.080
-0.050
(-1.2%)
4.050-4.130
2023-03-21
4.130
4.160
4.040
44014
2023-03-21
4.4M
4.130
+0.040
(1.0%)
4.040-4.160
2023-03-20
4.090
4.250
4.080
59364
2023-03-20
5.9M
4.090
-0.180
(-4.2%)
4.080-4.250
2023-03-17
4.270
4.270
4.010
83010
2023-03-17
8.3M
4.270
+0.240
(6.0%)
4.010-4.270
2023-03-16
4.030
4.070
3.980
51919
2023-03-16
5.2M
4.030
-0.030
(-0.7%)
3.980-4.070
2023-03-15
4.060
4.130
4.060
50103
2023-03-15
5.0M
4.060
-0.020
(-0.5%)
4.060-4.130
2023-03-14
4.080
4.100
4.020
60829
2023-03-14
6.1M
4.080
-0.020
(-0.5%)
4.020-4.100
2023-03-13
4.100
4.110
4.020
65374
2023-03-13
6.5M
4.100
-0.020
(-0.5%)
4.020-4.110
2023-03-10
4.120
4.180
4.090
71202
2023-03-10
7.1M
4.120
-0.030
(-0.7%)
4.090-4.180
2023-03-09
4.150
4.290
4.150
125749
2023-03-09
12.6M
4.150
-0.180
(-4.2%)
4.150-4.290
2023-03-08
4.330
4.330
4.190
93071
2023-03-08
9.3M
4.330
+0.130
(3.1%)
4.190-4.330
2023-03-07
4.200
4.220
4.100
123374
2023-03-07
12.3M
4.200
+0.100
(2.4%)
4.100-4.220
2023-03-06
4.100
4.150
4.080
70672
2023-03-06
7.1M
4.100
-0.050
(-1.2%)
4.080-4.150
2023-03-03
4.150
4.200
4.140
51314
2023-03-03
5.1M
4.150
-0.010
(-0.2%)
4.140-4.200
2023-03-02
4.160
4.220
4.150
56585
2023-03-02
5.7M
4.160
-0.080
(-1.9%)
4.150-4.220
2023-03-01
4.240
4.240
4.140
110813
2023-03-01
11.1M
4.240
+0.040
(0.9%)
4.140-4.240
2023-02-28
4.200
4.300
4.120
1754036
2023-02-28
175.4M
4.200
-
4.120-4.300
2023-02-27
4.200
4.320
4.180
160124
2023-02-27
16.0M
4.200
-
4.180-4.320
2023-02-24
4.200
4.270
4.130
216888
2023-02-24
21.7M
4.200
+0.050
(1.2%)
4.130-4.270
2023-02-23
4.150
4.330
4.040
328046
2023-02-23
32.8M
4.150
+0.090
(2.2%)
4.040-4.330
2023-02-22
4.060
4.080
3.940
160618
2023-02-22
16.1M
4.060
+0.110
(2.8%)
3.940-4.080
2023-02-21
3.950
3.950
3.910
56506
2023-02-21
5.7M
3.950
+0.010
(0.2%)
3.910-3.950
2023-02-20
3.940
3.940
3.870
67501
2023-02-20
6.8M
3.940
+0.040
(1.0%)
3.870-3.940
2023-02-17
3.900
3.970
3.850
84899
2023-02-17
8.5M
3.900
-0.030
(-0.8%)
3.850-3.970
2023-02-16
3.930
3.990
3.930
67835
2023-02-16
6.8M
3.930
-0.040
(-1.0%)
3.930-3.990
2023-02-15
3.970
4.010
3.900
76282
2023-02-15
7.6M
3.970
-
3.900-4.010
2023-02-14
3.970
3.980
3.900
100589
2023-02-14
10.1M
3.970
+0.040
(1.0%)
3.900-3.980
2023-02-13
3.930
3.940
3.880
77183
2023-02-13
7.7M
3.930
+0.020
(0.5%)
3.880-3.940
2023-02-10
3.910
3.970
3.780
114004
2023-02-10
11.4M
3.910
+0.130
(3.4%)
3.780-3.970
2023-02-09
3.780
3.830
3.780
66813
2023-02-09
6.7M
3.780
-0.020
(-0.5%)
3.780-3.830
2023-02-08
3.800
3.850
3.790
40326
2023-02-08
4.0M
3.800
-0.010
(-0.3%)
3.790-3.850
2023-02-07
3.810
3.870
3.810
45925
2023-02-07
4.6M
3.810
-0.050
(-1.3%)
3.810-3.870
2023-02-06
3.860
3.900
3.830
49189
2023-02-06
4.9M
3.860
+0.020
(0.5%)
3.830-3.900
2023-02-03
3.860
3.900
3.830
49189
2023-02-03
4.9M
3.860
+0.020
(0.5%)
3.830-3.900
2023-02-02
3.840
3.900
3.830
51788
2023-02-02
5.2M
3.840
-0.080
(-2.0%)
3.830-3.900
2023-02-01
3.920
3.920
3.830
66880
2023-02-01
6.7M
3.920
+0.090
(2.4%)
3.830-3.920
2023-01-31
3.920
3.920
3.830
66880
2023-01-31
6.7M
3.920
+0.090
(2.4%)
3.830-3.920
2023-01-30
3.890
3.970
3.890
38881
2023-01-30
3.9M
3.890
-0.050
(-1.3%)
3.890-3.970
2023-01-27
3.940
3.990
3.890
68122
2023-01-27
6.8M
3.940
+0.050
(1.3%)
3.890-3.990
2023-01-26
3.890
3.950
3.880
27897
2023-01-26
2.8M
3.890
-0.040
(-1.0%)
3.880-3.950
2023-01-25
3.930
3.980
3.930
27822
2023-01-25
2.8M
3.930
-0.030
(-0.8%)
3.930-3.980
2023-01-24
3.960
3.980
3.910
81166
2023-01-24
8.1M
3.960
+0.040
(1.0%)
3.910-3.980
2023-01-23
3.960
3.980
3.910
81166
2023-01-23
8.1M
3.960
+0.040
(1.0%)
3.910-3.980
2023-01-20
3.960
3.980
3.910
81166
2023-01-20
8.1M
3.960
+0.040
(1.0%)
3.910-3.980
2023-01-19
3.920
3.950
3.910
37806
2023-01-19
3.8M
3.920
-0.030
(-0.8%)
3.910-3.950
2023-01-18
3.950
3.950
3.900
39586
2023-01-18
4.0M
3.950
-
3.900-3.950
2023-01-17
3.950
3.950
3.900
41994
2023-01-17
4.2M
3.950
+0.020
(0.5%)
3.900-3.950
2023-01-16
3.930
3.950
3.870
59677
2023-01-16
6.0M
3.930
+0.070
(1.8%)
3.870-3.950
2023-01-13
3.860
3.920
3.860
53513
2023-01-13
5.4M
3.860
-0.030
(-0.8%)
3.860-3.920
2023-01-12
3.890
3.940
3.880
48212
2023-01-12
4.8M
3.890
-0.050
(-1.3%)
3.880-3.940
2023-01-11
3.940
3.950
3.890
76462
2023-01-11
7.6M
3.940
+0.010
(0.2%)
3.890-3.950
2023-01-10
3.930
3.930
3.870
47494
2023-01-10
4.7M
3.930
-0.010
(-0.2%)
3.870-3.930
2023-01-09
3.940
3.940
3.840
90287
2023-01-09
9.0M
3.940
+0.100
(2.6%)
3.840-3.940
2023-01-06
3.840
3.850
3.780
72917
2023-01-06
7.3M
3.840
+0.040
(1.1%)
3.780-3.850
2023-01-05
3.800
3.820
3.780
36524
2023-01-05
3.7M
3.800
-0.020
(-0.5%)
3.780-3.820
2023-01-04
3.820
3.820
3.750
58832
2023-01-04
5.9M
3.820
+0.040
(1.1%)
3.750-3.820
2023-01-03
3.780
3.790
3.700
34943
2023-01-03
3.5M
3.780
+0.030
(0.8%)
3.700-3.790
2023-01-02
3.750
3.790
3.740
33787
2023-01-02
3.4M
3.750
-
3.740-3.790