最新更新:2025-05-20 17:57:31
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)
19.140
-0.500
(-2.55%)
18.820-19.980
665.9K
PETDAG
PETRONAS DAGANGAN BHD
类型: 主板
代码: 5681
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)
19.140
-0.500
-2.55
6,659
19.980
18.820
PETDAG
PETRONAS DAGANGAN BHD
类型：主板
代码：5681
| 股价 (令吉) | ：19.140 |
| 起/落 (令吉) | ：-0.500 |
| 起/落 (%) | ：-2.55 |
| 成交量（'00) | ：6,659 |
| 今日最高 (令吉) | ：19.980 |
| 今日最低 (令吉) | ：18.820 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-20
19.140
19.980
18.820
6659
2025-05-20
665.9K
19.140
-0.500
(-2.55%)
18.820-19.980
2025-05-19
19.640
20.180
19.320
2409
2025-05-19
240.9K
19.640
-0.440
(-2.19%)
19.320-20.180
2025-05-16
20.080
20.260
19.840
2500
2025-05-16
250.0K
20.080
+0.100
(+0.50%)
19.840-20.260
2025-05-15
19.980
20.540
19.980
2853
2025-05-15
285.3K
19.980
-0.560
(-2.73%)
19.980-20.540
2025-05-14
20.540
20.760
20.180
1470
2025-05-14
147.0K
20.540
+0.060
(+0.29%)
20.180-20.760
2025-05-13
20.480
20.780
20.280
2942
2025-05-13
294.2K
20.480
+0.100
(+0.49%)
20.280-20.780
2025-05-12
20.380
20.440
19.600
1550
2025-05-12
155.0K
20.380
+0.560
(+2.83%)
19.600-20.440
2025-05-09
20.380
20.440
19.600
1550
2025-05-09
155.0K
20.380
+0.560
(+2.83%)
19.600-20.440
2025-05-08
19.820
20.000
19.380
4064
2025-05-08
406.4K
19.820
+0.440
(+2.27%)
19.380-20.000
2025-05-07
19.380
19.640
19.100
615
2025-05-07
61.5K
19.380
-0.120
(-0.62%)
19.100-19.640
2025-05-06
19.500
19.680
19.000
1489
2025-05-06
148.9K
19.500
+0.260
(+1.35%)
19.000-19.680
2025-05-05
19.240
19.500
19.100
451
2025-05-05
45.1K
19.240
-0.260
(-1.33%)
19.100-19.500
2025-05-02
19.500
19.800
19.280
1913
2025-05-02
191.3K
19.500
-0.240
(-1.22%)
19.280-19.800
2025-05-01
19.740
19.740
18.960
1991
2025-05-01
199.1K
19.740
+0.540
(+2.81%)
18.960-19.740
2025-04-30
19.740
19.740
18.960
1991
2025-04-30
199.1K
19.740
+0.540
(+2.81%)
18.960-19.740
2025-04-29
19.200
19.300
18.820
1185
2025-04-29
118.5K
19.200
+0.220
(+1.16%)
18.820-19.300
2025-04-28
18.980
19.340
18.980
1541
2025-04-28
154.1K
18.980
-0.020
(-0.11%)
18.980-19.340
2025-04-25
19.000
19.300
18.920
704
2025-04-25
70.4K
19.000
-0.160
(-0.84%)
18.920-19.300
2025-04-24
19.160
19.440
19.160
683
2025-04-24
68.3K
19.160
-0.140
(-0.73%)
19.160-19.440
2025-04-23
19.300
19.480
19.180
1258
2025-04-23
125.8K
19.300
+0.180
(+0.94%)
19.180-19.480
2025-04-22
19.120
19.600
19.020
1294
2025-04-22
129.4K
19.120
-0.380
(-1.95%)
19.020-19.600
2025-04-21
19.500
19.660
19.280
1162
2025-04-21
116.2K
19.500
+0.160
(+0.83%)
19.280-19.660
2025-04-18
19.340
19.360
18.960
910
2025-04-18
91.0K
19.340
+0.360
(+1.90%)
18.960-19.360
2025-04-17
18.980
19.300
18.760
1804
2025-04-17
180.4K
18.980
-0.080
(-0.42%)
18.760-19.300
2025-04-16
19.060
19.160
18.680
1430
2025-04-16
143.0K
19.060
+0.120
(+0.63%)
18.680-19.160
2025-04-15
18.940
19.260
18.760
815
2025-04-15
81.5K
18.940
-0.060
(-0.32%)
18.760-19.260
2025-04-14
19.000
19.300
18.880
808
2025-04-14
80.8K
19.000
+0.040
(+0.21%)
18.880-19.300
2025-04-11
18.960
19.280
18.740
1215
2025-04-11
121.5K
18.960
-0.320
(-1.66%)
18.740-19.280
2025-04-10
19.280
19.400
18.220
7189
2025-04-10
718.9K
19.280
+1.240
(+6.87%)
18.220-19.400
2025-04-09
18.040
18.300
17.620
4922
2025-04-09
492.2K
18.040
-0.280
(-1.53%)
17.620-18.300
2025-04-08
18.320
18.400
17.320
8446
2025-04-08
844.6K
18.320
+1.000
(+5.77%)
17.320-18.400
2025-04-07
17.320
18.000
17.000
6300
2025-04-07
630.0K
17.320
-0.880
(-4.84%)
17.000-18.000
2025-04-04
18.200
18.520
18.100
1437
2025-04-04
143.7K
18.200
-0.320
(-1.73%)
18.100-18.520
2025-04-03
18.520
18.620
18.180
817
2025-04-03
81.7K
18.520
-0.100
(-0.54%)
18.180-18.620
2025-04-02
18.620
18.680
18.000
3130
2025-04-02
313.0K
18.620
+0.340
(+1.86%)
18.000-18.680
2025-04-01
18.280
18.740
18.280
4573
2025-04-01
457.3K
18.280
-0.720
(-3.79%)
18.280-18.740
2025-03-31
18.280
18.740
18.280
4573
2025-03-31
457.3K
18.280
-0.720
(-3.79%)
18.280-18.740
2025-03-28
18.280
18.740
18.280
4573
2025-03-28
457.3K
18.280
-0.720
(-3.79%)
18.280-18.740
2025-03-27
19.000
19.000
18.340
3604
2025-03-27
360.4K
19.000
+0.100
(+0.53%)
18.340-19.000
2025-03-26
18.900
19.000
18.460
5763
2025-03-26
576.3K
18.900
+0.500
(+2.72%)
18.460-19.000
2025-03-25
18.400
18.400
18.060
3679
2025-03-25
367.9K
18.400
+0.300
(+1.66%)
18.060-18.400
2025-03-24
18.100
18.780
17.820
4805
2025-03-24
480.5K
18.100
-1.100
(-5.73%)
17.820-18.780
2025-03-21
19.200
19.200
17.500
17566
2025-03-21
1.8M
19.200
+1.740
(+9.97%)
17.500-19.200
2025-03-20
17.460
18.040
17.400
3450
2025-03-20
345.0K
17.460
-0.340
(-1.91%)
17.400-18.040
2025-03-19
17.800
18.160
17.600
6632
2025-03-19
663.2K
17.800
+0.100
(+0.57%)
17.600-18.160
2025-03-18
17.700
17.880
17.400
2997
2025-03-18
299.7K
17.700
+0.500
(+2.91%)
17.400-17.880
2025-03-17
17.700
17.880
17.400
2997
2025-03-17
299.7K
17.700
+0.500
(+2.91%)
17.400-17.880
2025-03-14
17.200
17.300
16.780
3759
2025-03-14
375.9K
17.200
+0.180
(+1.06%)
16.780-17.300
2025-03-13
17.020
17.080
16.400
5633
2025-03-13
563.3K
17.020
+0.620
(+3.78%)
16.400-17.080
2025-03-12
16.400
16.720
16.100
9187
2025-03-12
918.7K
16.400
-0.300
(-1.80%)
16.100-16.720
2025-03-11
16.700
17.220
16.600
4312
2025-03-11
431.2K
16.700
-0.520
(-3.02%)
16.600-17.220
2025-03-10
17.220
17.860
17.220
5293
2025-03-10
529.3K
17.220
-0.460
(-2.60%)
17.220-17.860
2025-03-07
17.680
17.960
17.660
2572
2025-03-07
257.2K
17.680
-0.320
(-1.78%)
17.660-17.960
2025-03-06
18.000
18.000
17.500
2094
2025-03-06
209.4K
18.000
+0.550
(+3.15%)
17.500-18.000
2025-03-05
17.900
18.680
17.880
7493
2025-03-05
749.3K
17.900
-0.560
(-3.03%)
17.880-18.680
2025-03-04
18.460
18.760
18.460
2538
2025-03-04
253.8K
18.460
-0.240
(-1.28%)
18.460-18.760
2025-03-03
18.700
19.220
18.500
4676
2025-03-03
467.6K
18.700
-0.500
(-2.60%)
18.500-19.220
