最新更新:2023-03-31 17:55:30
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)
20.220
-0.020
(-0.1%)
20.200-20.320
795.8K
HLBANK
HONG LEONG BANK BERHAD
类型: 主板
代码: 5819
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)
20.220
-0.020
-0.1
7,958
20.320
20.200
HLBANK
HONG LEONG BANK BERHAD
类型：主板
代码：5819
| 股价 (令吉) | ：20.220 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-0.1 |
| 成交量（'00) | ：7,958 |
| 今日最高 (令吉) | ：20.320 |
| 今日最低 (令吉) | ：20.200 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-03-31
20.220
20.320
20.200
7958
2023-03-31
795.8K
20.220
-0.020
(-0.1%)
20.200-20.320
2023-03-30
20.240
20.380
20.220
3700
2023-03-30
370.0K
20.240
-
20.220-20.380
2023-03-29
20.240
20.400
20.060
10296
2023-03-29
1.0M
20.240
+0.180
(0.9%)
20.060-20.400
2023-03-28
20.060
20.180
19.980
5350
2023-03-28
535.0K
20.060
+0.080
(0.4%)
19.980-20.180
2023-03-27
19.980
19.980
19.900
6727
2023-03-27
672.7K
19.980
-
19.900-19.980
2023-03-24
19.980
20.080
19.920
7670
2023-03-24
767.0K
19.980
-0.040
(-0.2%)
19.920-20.080
2023-03-23
20.020
20.260
19.860
5044
2023-03-23
504.4K
20.020
-0.080
(-0.4%)
19.860-20.260
2023-03-22
20.100
20.400
19.960
10997
2023-03-22
1.1M
20.100
+0.100
(0.5%)
19.960-20.400
2023-03-21
20.000
20.260
19.940
3070
2023-03-21
307.0K
20.000
-0.100
(-0.5%)
19.940-20.260
2023-03-20
20.100
20.140
19.900
9083
2023-03-20
908.3K
20.100
-
19.900-20.140
2023-03-17
20.100
20.540
19.860
16006
2023-03-17
1.6M
20.100
+0.200
(1.0%)
19.860-20.540
2023-03-16
19.900
20.020
19.840
25904
2023-03-16
2.6M
19.900
-0.100
(-0.5%)
19.840-20.020
2023-03-15
20.000
20.260
19.960
17181
2023-03-15
1.7M
20.000
+0.040
(0.2%)
19.960-20.260
2023-03-14
19.960
20.220
19.900
19047
2023-03-14
1.9M
19.960
-0.270
(-1.3%)
19.900-20.220
2023-03-13
20.440
20.500
20.160
5997
2023-03-13
599.7K
20.440
+0.040
(0.2%)
20.160-20.500
2023-03-10
20.400
20.480
20.300
10428
2023-03-10
1.0M
20.400
-0.120
(-0.6%)
20.300-20.480
2023-03-09
20.520
20.600
20.420
6205
2023-03-09
620.5K
20.520
-0.040
(-0.2%)
20.420-20.600
2023-03-08
20.560
20.620
20.380
7346
2023-03-08
734.6K
20.560
-
20.380-20.620
2023-03-07
20.560
20.600
20.520
15260
2023-03-07
1.5M
20.560
-
20.520-20.600
2023-03-06
20.560
20.600
20.500
14375
2023-03-06
1.4M
20.560
-0.020
(-0.1%)
20.500-20.600
2023-03-03
20.580
20.620
20.500
4410
2023-03-03
441.0K
20.580
+0.080
(0.4%)
20.500-20.620
2023-03-02
20.500
20.540
20.480
9046
2023-03-02
904.6K
20.500
-0.020
(-0.1%)
20.480-20.540
2023-03-01
20.520
20.560
20.400
10612
2023-03-01
1.1M
20.520
-0.020
(-0.1%)
20.400-20.560
2023-02-28
20.540
20.540
20.300
27273
2023-02-28
2.7M
20.540
+0.120
(0.6%)
20.300-20.540
2023-02-27
20.420
20.440
20.260
5005
2023-02-27
500.5K
20.420
+0.160
(0.8%)
20.260-20.440
2023-02-24
20.260
20.320
20.220
7998
2023-02-24
799.8K
20.260
+0.080
(0.4%)
20.220-20.320
2023-02-23
20.180
20.320
20.160
15244
2023-02-23
1.5M
20.180
-0.200
(-1.0%)
20.160-20.320
2023-02-22
20.380
20.520
20.380
20702
2023-02-22
2.1M
20.380
-0.020
(-0.1%)
20.380-20.520
2023-02-21
20.400
20.460
20.380
9763
2023-02-21
976.3K
20.400
-
20.380-20.460
2023-02-20
20.400
20.500
20.340
5379
2023-02-20
537.9K
20.400
+0.080
(0.4%)
20.340-20.500
2023-02-17
20.320
20.400
20.280
15964
2023-02-17
1.6M
20.320
-0.080
(-0.4%)
20.280-20.400
2023-02-16
20.400
20.560
20.380
16271
2023-02-16
1.6M
20.400
-
20.380-20.560
2023-02-15
20.400
20.440
20.280
15345
2023-02-15
1.5M
20.400
-
20.280-20.440
2023-02-14
20.400
20.460
20.320
13450
2023-02-14
1.3M
20.400
-
20.320-20.460
2023-02-13
20.400
20.480
20.380
11273
2023-02-13
1.1M
20.400
-0.080
(-0.4%)
20.380-20.480
2023-02-10
20.480
20.520
19.820
12710
2023-02-10
1.3M
20.480
+0.580
(2.9%)
19.820-20.520
2023-02-09
19.900
20.120
19.840
15728
2023-02-09
1.6M
19.900
-0.100
(-0.5%)
19.840-20.120
2023-02-08
20.000
20.280
19.980
29991
2023-02-08
3.0M
20.000
-0.180
(-0.9%)
19.980-20.280
2023-02-07
20.180
20.520
20.120
14974
2023-02-07
1.5M
20.180
-0.300
(-1.5%)
20.120-20.520
2023-02-06
20.480
20.580
20.400
8169
2023-02-06
816.9K
20.480
-0.060
(-0.3%)
20.400-20.580
2023-02-03
20.480
20.580
20.400
8169
2023-02-03
816.9K
20.480
-0.060
(-0.3%)
20.400-20.580
2023-02-02
20.540
20.680
20.540
15631
2023-02-02
1.6M
20.540
+0.020
(0.1%)
20.540-20.680
2023-02-01
20.520
21.000
20.520
33186
2023-02-01
3.3M
20.520
-0.680
(-3.2%)
20.520-21.000
2023-01-31
20.520
21.000
20.520
33186
2023-01-31
3.3M
20.520
-0.680
(-3.2%)
20.520-21.000
2023-01-30
21.200
21.200
20.700
12641
2023-01-30
1.3M
21.200
+0.400
(1.9%)
20.700-21.200
2023-01-27
20.800
20.860
20.680
12931
2023-01-27
1.3M
20.800
-0.080
(-0.4%)
20.680-20.860
2023-01-26
20.880
20.880
20.620
3927
2023-01-26
392.7K
20.880
+0.120
(0.6%)
20.620-20.880
2023-01-25
20.760
20.940
20.740
8630
2023-01-25
863.0K
20.760
-0.060
(-0.3%)
20.740-20.940
2023-01-24
20.820
20.900
20.600
9346
2023-01-24
934.6K
20.820
+0.120
(0.6%)
20.600-20.900
2023-01-23
20.820
20.900
20.600
9346
2023-01-23
934.6K
20.820
+0.120
(0.6%)
20.600-20.900
2023-01-20
20.820
20.900
20.600
9346
2023-01-20
934.6K
20.820
+0.120
(0.6%)
20.600-20.900
2023-01-19
20.700
20.820
20.680
33725
2023-01-19
3.4M
20.700
-0.020
(-0.1%)
20.680-20.820
2023-01-18
20.720
20.740
20.520
6519
2023-01-18
651.9K
20.720
+0.100
(0.5%)
20.520-20.740
2023-01-17
20.620
20.700
20.500
9060
2023-01-17
906.0K
20.620
-0.100
(-0.5%)
20.500-20.700
2023-01-16
20.720
20.720
20.560
1120
2023-01-16
112.0K
20.720
-
20.560-20.720
2023-01-13
20.720
20.760
20.700
7894
2023-01-13
789.4K
20.720
+0.080
(0.4%)
20.700-20.760
2023-01-12
20.640
20.800
20.340
19092
2023-01-12
1.9M
20.640
-0.080
(-0.4%)
20.340-20.800
2023-01-11
20.720
20.780
20.480
11362
2023-01-11
1.1M
20.720
+0.120
(0.6%)
20.480-20.780
2023-01-10
20.600
20.700
20.440
17664
2023-01-10
1.8M
20.600
-0.080
(-0.4%)
20.440-20.700
2023-01-09
20.680
20.680
20.480
9112
2023-01-09
911.2K
20.680
+0.240
(1.2%)
20.480-20.680
2023-01-06
20.440
20.460
20.360
9529
2023-01-06
952.9K
20.440
+0.100
(0.5%)
20.360-20.460
2023-01-05
20.340
20.820
20.340
25355
2023-01-05
2.5M
20.340
-0.020
(-0.1%)
20.340-20.820
2023-01-04
20.360
20.500
20.300
13776
2023-01-04
1.4M
20.360
-0.020
(-0.1%)
20.300-20.500
2023-01-03
20.380
20.800
20.320
2394
2023-01-03
239.4K
20.380
-0.180
(-0.9%)
20.320-20.800
2023-01-02
20.560
20.880
20.500
9219
2023-01-02
921.9K
20.560
+0.020
(0.1%)
20.500-20.880