最新更新:2024-04-26 17:59:53
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)
19.260
-0.200
(-1.0%)
19.240-19.540
579.2K
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)
19.260
-0.200
-1.0
5,792
19.540
19.240
HLBANK
HONG LEONG BANK BERHAD
类型：主板
代码：5819
| 股价 (令吉) | ：19.260 |
| 起/落 (令吉) | ：-0.200 |
| 起/落 (%) | ：-1.0 |
| 成交量（'00) | ：5,792 |
| 今日最高 (令吉) | ：19.540 |
| 今日最低 (令吉) | ：19.240 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-26
19.260
19.540
19.240
5792
2024-04-26
579.2K
19.260
-0.200
(-1.0%)
19.240-19.540
2024-04-25
19.460
19.560
19.420
6062
2024-04-25
606.2K
19.460
-0.040
(-0.2%)
19.420-19.560
2024-04-24
19.500
19.600
19.420
8369
2024-04-24
836.9K
19.500
-0.040
(-0.2%)
19.420-19.600
2024-04-23
19.540
19.640
19.480
6042
2024-04-23
604.2K
19.540
+0.020
(0.1%)
19.480-19.640
2024-04-22
19.520
19.540
19.380
2100
2024-04-22
210.0K
19.520
+0.020
(0.1%)
19.380-19.540
2024-04-19
19.500
19.500
19.380
6755
2024-04-19
675.5K
19.500
+0.120
(0.6%)
19.380-19.500
2024-04-18
19.380
19.440
19.280
6198
2024-04-18
619.8K
19.380
+0.100
(0.5%)
19.280-19.440
2024-04-17
19.280
19.380
19.200
4340
2024-04-17
434.0K
19.280
-0.020
(-0.1%)
19.200-19.380
2024-04-16
19.300
19.400
19.140
3628
2024-04-16
362.8K
19.300
-0.160
(-0.8%)
19.140-19.400
2024-04-15
19.460
19.460
19.260
8994
2024-04-15
899.4K
19.460
-
19.260-19.460
2024-04-12
19.460
19.500
19.340
7686
2024-04-12
768.6K
19.460
+0.120
(0.6%)
19.340-19.500
2024-04-11
19.340
19.440
19.340
1614
2024-04-11
161.4K
19.340
-0.080
(-0.4%)
19.340-19.440
2024-04-10
19.340
19.440
19.340
1614
2024-04-10
161.4K
19.340
-0.080
(-0.4%)
19.340-19.440
2024-04-09
19.340
19.440
19.340
1614
2024-04-09
161.4K
19.340
-0.080
(-0.4%)
19.340-19.440
2024-04-08
19.420
19.420
19.340
3086
2024-04-08
308.6K
19.420
+0.020
(0.1%)
19.340-19.420
2024-04-05
19.400
19.460
19.240
3197
2024-04-05
319.7K
19.400
-0.060
(-0.3%)
19.240-19.460
2024-04-04
19.460
19.480
19.280
944
2024-04-04
94.4K
19.460
+0.140
(0.7%)
19.280-19.480
2024-04-03
19.320
19.620
19.260
5451
2024-04-03
545.1K
19.320
-0.240
(-1.2%)
19.260-19.620
2024-04-02
19.560
19.600
19.500
4881
2024-04-02
488.1K
19.560
+0.040
(0.2%)
19.500-19.600
2024-04-01
19.520
19.560
19.400
8018
2024-04-01
801.8K
19.520
+0.140
(0.7%)
19.400-19.560
2024-03-29
19.380
19.480
19.220
6587
2024-03-29
658.7K
19.380
+0.020
(0.1%)
19.220-19.480
2024-03-28
19.360
19.440
19.220
11213
2024-03-28
1.1M
19.360
-0.020
(-0.1%)
19.220-19.440
2024-03-27
19.360
19.440
19.220
11213
2024-03-27
1.1M
19.360
-0.020
(-0.1%)
19.220-19.440
2024-03-26
19.380
19.420
19.240
8529
2024-03-26
852.9K
19.380
-
19.240-19.420
2024-03-25
19.380
19.440
19.280
1436
2024-03-25
143.6K
19.380
-0.060
(-0.3%)
19.280-19.440
2024-03-22
19.440
19.540
19.320
5785
2024-03-22
578.5K
19.440
+0.120
(0.6%)
19.320-19.540
2024-03-21
19.320
19.380
19.280
4825
2024-03-21
482.5K
19.320
-
19.280-19.380
2024-03-20
19.320
19.420
19.300
13149
2024-03-20
1.3M
19.320
-0.120
(-0.6%)
19.300-19.420
2024-03-19
19.440
19.500
19.280
10760
2024-03-19
1.1M
19.440
+0.080
(0.4%)
19.280-19.500
2024-03-18
19.360
19.440
19.240
4871
2024-03-18
487.1K
19.360
-
19.240-19.440
2024-03-15
19.360
19.400
19.280
18159
2024-03-15
1.8M
19.360
+0.100
(0.5%)
19.280-19.400
2024-03-14
19.260
19.360
19.020
9673
2024-03-14
967.3K
19.260
+0.170
(0.9%)
19.020-19.360
2024-03-13
19.340
19.600
19.340
9028
2024-03-13
902.8K
19.340
-0.240
(-1.2%)
19.340-19.600
2024-03-12
19.580
19.640
19.500
6724
2024-03-12
672.4K
19.580
-
19.500-19.640
2024-03-11
19.580
19.640
19.460
14802
2024-03-11
1.5M
19.580
+0.080
(0.4%)
19.460-19.640
2024-03-08
19.500
19.640
19.420
16003
2024-03-08
1.6M
19.500
+0.040
(0.2%)
19.420-19.640
2024-03-07
19.460
19.580
19.400
5950
2024-03-07
595.0K
19.460
-
19.400-19.580
2024-03-06
19.460
19.520
19.320
13584
2024-03-06
1.4M
19.460
+0.040
(0.2%)
19.320-19.520
2024-03-05
19.420
19.720
19.320
8342
2024-03-05
834.2K
19.420
-0.160
(-0.8%)
19.320-19.720
2024-03-04
19.580
19.780
19.480
7644
2024-03-04
764.4K
19.580
-0.020
(-0.1%)
19.480-19.780
2024-03-01
19.600
19.860
19.420
5746
2024-03-01
574.6K
19.600
-0.120
(-0.6%)
19.420-19.860
2024-02-29
19.720
19.900
19.680
36842
2024-02-29
3.7M
19.720
+0.100
(0.5%)
19.680-19.900
2024-02-28
19.620
19.740
19.300
10017
2024-02-28
1.0M
19.620
+0.020
(0.1%)
19.300-19.740
2024-02-27
19.600
19.680
19.500
10776
2024-02-27
1.1M
19.600
+0.020
(0.1%)
19.500-19.680
2024-02-26
19.580
19.600
19.540
6398
2024-02-26
639.8K
19.580
+0.020
(0.1%)
19.540-19.600
2024-02-23
19.560
19.700
19.480
2906
2024-02-23
290.6K
19.560
+0.120
(0.6%)
19.480-19.700
2024-02-22
19.440
19.500
19.340
9379
2024-02-22
937.9K
19.440
-
19.340-19.500
2024-02-21
19.440
19.500
19.380
5313
2024-02-21
531.3K
19.440
+0.020
(0.1%)
19.380-19.500
2024-02-20
19.420
19.420
19.360
5643
2024-02-20
564.3K
19.420
+0.020
(0.1%)
19.360-19.420
2024-02-19
19.400
19.400
19.120
1261
2024-02-19
126.1K
19.400
-
19.120-19.400
2024-02-16
19.400
19.420
19.300
4514
2024-02-16
451.4K
19.400
+0.020
(0.1%)
19.300-19.420
2024-02-15
19.380
19.420
19.240
5481
2024-02-15
548.1K
19.380
-
19.240-19.420
2024-02-14
19.380
19.420
19.300
3650
2024-02-14
365.0K
19.380
+0.020
(0.1%)
19.300-19.420
2024-02-13
19.360
19.380
18.960
5092
2024-02-13
509.2K
19.360
+0.400
(2.1%)
18.960-19.380
2024-02-12
18.960
19.040
18.940
1379
2024-02-12
137.9K
18.960
-0.040
(-0.2%)
18.940-19.040
2024-02-09
18.960
19.040
18.940
1379
2024-02-09
137.9K
18.960
-0.040
(-0.2%)
18.940-19.040
2024-02-08
19.000
19.180
19.000
3900
2024-02-08
390.0K
19.000
-0.200
(-1.0%)
19.000-19.180
2024-02-07
19.200
19.240
19.080
695
2024-02-07
69.5K
19.200
-0.040
(-0.2%)
19.080-19.240
2024-02-06
19.240
19.300
19.080
3094
2024-02-06
309.4K
19.240
+0.040
(0.2%)
19.080-19.300
2024-02-05
19.200
19.260
19.020
2599
2024-02-05
259.9K
19.200
-0.040
(-0.2%)
19.020-19.260
2024-02-02
19.240
19.280
19.020
3334
2024-02-02
333.4K
19.240
+0.040
(0.2%)
19.020-19.280
2024-02-01
19.200
19.200
19.000
7055
2024-02-01
705.5K
19.200
-
19.000-19.200
