最新更新:2024-04-25 18:00:10
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)
0.920
-
0.905-0.930
6.0M
JSB
IPMUDA BERHAD
类型: 主板
代码: 5673
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)
0.920
-
-
59,609
0.930
0.905
JSB
IPMUDA BERHAD
类型：主板
代码：5673
| 股价 (令吉) | ：0.920 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：59,609 |
| 今日最高 (令吉) | ：0.930 |
| 今日最低 (令吉) | ：0.905 |
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
0.920
0.930
0.905
59609
2024-04-25
6.0M
0.920
-
0.905-0.930
2024-04-24
0.920
0.935
0.920
89077
2024-04-24
8.9M
0.920
-0.005
(-0.5%)
0.920-0.935
2024-04-23
0.925
0.970
0.910
103634
2024-04-23
10.4M
0.925
-0.025
(-2.6%)
0.910-0.970
2024-04-22
0.950
0.980
0.915
82546
2024-04-22
8.3M
0.950
-
0.915-0.980
2024-04-19
0.950
0.990
0.950
61467
2024-04-19
6.1M
0.950
-0.035
(-3.5%)
0.950-0.990
2024-04-18
0.985
0.990
0.975
86532
2024-04-18
8.7M
0.985
-
0.975-0.990
2024-04-17
0.985
0.990
0.960
65784
2024-04-17
6.6M
0.985
+0.010
(1.0%)
0.960-0.990
2024-04-16
0.975
0.980
0.950
55314
2024-04-16
5.5M
0.975
-
0.950-0.980
2024-04-15
0.975
0.995
0.950
104455
2024-04-15
10.4M
0.975
-0.020
(-2.0%)
0.950-0.995
2024-04-12
0.995
1.010
0.990
55168
2024-04-12
5.5M
0.995
-0.005
(-0.5%)
0.990-1.010
2024-04-11
1.000
1.010
0.985
50597
2024-04-11
5.1M
1.000
+0.010
(1.0%)
0.985-1.010
2024-04-10
1.000
1.010
0.985
50597
2024-04-10
5.1M
1.000
+0.010
(1.0%)
0.985-1.010
2024-04-09
1.000
1.010
0.985
50597
2024-04-09
5.1M
1.000
+0.010
(1.0%)
0.985-1.010
2024-04-08
0.990
1.000
0.975
79942
2024-04-08
8.0M
0.990
-0.010
(-1.0%)
0.975-1.000
2024-04-05
1.000
1.010
0.990
40009
2024-04-05
4.0M
1.000
-0.010
(-1.0%)
0.990-1.010
2024-04-04
1.010
1.020
0.995
33725
2024-04-04
3.4M
1.010
-
0.995-1.020
2024-04-03
1.010
1.020
1.000
69939
2024-04-03
7.0M
1.010
-
1.000-1.020
2024-04-02
1.010
1.010
0.985
34840
2024-04-02
3.5M
1.010
+0.010
(1.0%)
0.985-1.010
2024-04-01
1.000
1.010
0.980
35400
2024-04-01
3.5M
1.000
-0.010
(-1.0%)
0.980-1.010
2024-03-29
1.010
1.040
1.000
63627
2024-03-29
6.4M
1.010
+0.015
(1.5%)
1.000-1.040
2024-03-28
0.995
0.995
0.960
47983
2024-03-28
4.8M
0.995
+0.020
(2.0%)
0.960-0.995
2024-03-27
0.995
0.995
0.960
47983
2024-03-27
4.8M
0.995
+0.020
(2.0%)
0.960-0.995
2024-03-26
0.975
0.995
0.950
35433
2024-03-26
3.5M
0.975
+0.015
(1.6%)
0.950-0.995
2024-03-25
0.960
0.975
0.925
29270
2024-03-25
2.9M
0.960
-
0.925-0.975
2024-03-22
0.960
0.985
0.960
38369
2024-03-22
3.8M
0.960
-0.025
(-2.5%)
0.960-0.985
2024-03-21
0.985
0.985
0.980
19600
2024-03-21
2.0M
0.985
-
0.980-0.985
2024-03-20
0.985
1.010
0.970
18708
2024-03-20
1.9M
0.985
-0.005
(-0.5%)
0.970-1.010
2024-03-19
0.990
0.995
0.965
21916
2024-03-19
2.2M
0.990
+0.025
(2.6%)
0.965-0.995
2024-03-18
0.965
0.970
0.945
28920
2024-03-18
2.9M
0.965
+0.020
(2.1%)
0.945-0.970
2024-03-15
0.945
0.950
0.940
12049
2024-03-15
1.2M
0.945
-
0.940-0.950
2024-03-14
0.945
0.950
0.935
14321
2024-03-14
1.4M
0.945
-
0.935-0.950
2024-03-13
0.945
0.945
0.920
18893
2024-03-13
1.9M
0.945
+0.020
(2.2%)
0.920-0.945
2024-03-12
0.925
0.935
0.875
18976
2024-03-12
1.9M
0.925
+0.015
(1.6%)
0.875-0.935
2024-03-11
0.910
0.920
0.850
40601
2024-03-11
4.1M
0.910
+0.050
(5.8%)
0.850-0.920
2024-03-08
0.860
0.865
0.840
34145
2024-03-08
3.4M
0.860
+0.020
(2.4%)
0.840-0.865
2024-03-07
0.840
0.865
0.815
14127
2024-03-07
1.4M
0.840
+0.015
(1.8%)
0.815-0.865
2024-03-06
0.825
0.840
0.805
13512
2024-03-06
1.4M
0.825
+0.010
(1.2%)
0.805-0.840
2024-03-05
0.815
0.820
0.790
12184
2024-03-05
1.2M
0.815
+0.015
(1.9%)
0.790-0.820
2024-03-04
0.800
0.810
0.775
5243
2024-03-04
524.3K
0.800
-
0.775-0.810
2024-03-01
0.800
0.815
0.795
8357
2024-03-01
835.7K
0.800
-0.015
(-1.8%)
0.795-0.815
2024-02-29
0.815
0.825
0.815
2078
2024-02-29
207.8K
0.815
-0.020
(-2.4%)
0.815-0.825
2024-02-28
0.835
0.835
0.810
6852
2024-02-28
685.2K
0.835
+0.010
(1.2%)
0.810-0.835
2024-02-27
0.825
0.830
0.815
3185
2024-02-27
318.5K
0.825
-0.005
(-0.6%)
0.815-0.830
2024-02-26
0.830
0.855
0.820
4127
2024-02-26
412.7K
0.830
+0.005
(0.6%)
0.820-0.855
2024-02-23
0.825
0.830
0.805
8585
2024-02-23
858.5K
0.825
-
0.805-0.830
2024-02-22
0.825
0.855
0.800
21691
2024-02-22
2.2M
0.825
-0.030
(-3.5%)
0.800-0.855
2024-02-21
0.855
0.865
0.835
6036
2024-02-21
603.6K
0.855
-0.010
(-1.2%)
0.835-0.865
2024-02-20
0.865
0.880
0.850
14975
2024-02-20
1.5M
0.865
+0.015
(1.8%)
0.850-0.880
2024-02-19
0.850
0.860
0.815
19339
2024-02-19
1.9M
0.850
+0.020
(2.4%)
0.815-0.860
2024-02-16
0.830
0.835
0.820
6091
2024-02-16
609.1K
0.830
-
0.820-0.835
2024-02-15
0.830
0.840
0.805
20233
2024-02-15
2.0M
0.830
+0.015
(1.8%)
0.805-0.840
2024-02-14
0.815
0.840
0.770
30748
2024-02-14
3.1M
0.815
+0.040
(5.2%)
0.770-0.840
2024-02-13
0.775
0.780
0.750
11122
2024-02-13
1.1M
0.775
+0.015
(2.0%)
0.750-0.780
2024-02-12
0.760
0.775
0.750
12710
2024-02-12
1.3M
0.760
-0.010
(-1.3%)
0.750-0.775
2024-02-09
0.760
0.775
0.750
12710
2024-02-09
1.3M
0.760
-0.010
(-1.3%)
0.750-0.775
2024-02-08
0.770
0.785
0.750
19113
2024-02-08
1.9M
0.770
+0.005
(0.7%)
0.750-0.785
2024-02-07
0.765
0.770
0.740
15510
2024-02-07
1.6M
0.765
-0.005
(-0.7%)
0.740-0.770
2024-02-06
0.770
0.780
0.720
23109
2024-02-06
2.3M
0.770
+0.040
(5.5%)
0.720-0.780
2024-02-05
0.730
0.740
0.715
14954
2024-02-05
1.5M
0.730
-
0.715-0.740
2024-02-02
0.730
0.745
0.680
18722
2024-02-02
1.9M
0.730
+0.030
(4.3%)
0.680-0.745
2024-02-01
0.700
0.705
0.675
11499
2024-02-01
1.1M
0.700
-
0.675-0.705
