最新更新:2025-03-14 17:55:39
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)
20.300
-
20.120-20.340
602.9K
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)
20.300
-
-
6,029
20.340
20.120
HLBANK
HONG LEONG BANK BERHAD
类型：主板
代码：5819
| 股价 (令吉) | ：20.300 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：6,029 |
| 今日最高 (令吉) | ：20.340 |
| 今日最低 (令吉) | ：20.120 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-03-14
20.300
20.340
20.120
6029
2025-03-14
602.9K
20.300
-
20.120-20.340
2025-03-13
20.300
20.460
20.020
10783
2025-03-13
1.1M
20.300
+0.260
(+1.30%)
20.020-20.460
2025-03-12
20.040
20.220
19.960
15642
2025-03-12
1.6M
20.040
-0.100
(-0.50%)
19.960-20.220
2025-03-11
20.420
20.520
20.220
9509
2025-03-11
950.9K
20.420
-0.060
(-0.29%)
20.220-20.520
2025-03-10
20.480
20.860
20.480
9613
2025-03-10
961.3K
20.480
-0.280
(-1.35%)
20.480-20.860
2025-03-07
20.760
20.900
20.620
16414
2025-03-07
1.6M
20.760
-0.140
(-0.67%)
20.620-20.900
2025-03-06
20.900
21.140
20.700
16037
2025-03-06
1.6M
20.900
-0.400
(-1.88%)
20.700-21.140
2025-03-05
21.300
21.300
20.800
12900
2025-03-05
1.3M
21.300
+0.300
(+1.43%)
20.800-21.300
2025-03-04
21.000
21.200
20.820
8241
2025-03-04
824.1K
21.000
-0.200
(-0.94%)
20.820-21.200
2025-03-03
21.200
21.400
21.020
6058
2025-03-03
605.8K
21.200
-0.200
(-0.94%)
21.020-21.400
2025-02-28
21.400
21.440
20.860
30089
2025-02-28
3.0M
21.400
+0.100
(+0.47%)
20.860-21.440
2025-02-27
21.300
21.400
20.840
12368
2025-02-27
1.2M
21.300
+0.060
(+0.28%)
20.840-21.400
2025-02-26
21.240
21.240
20.380
15099
2025-02-26
1.5M
21.240
+0.540
(+2.61%)
20.380-21.240
2025-02-25
20.700
20.720
20.540
5995
2025-02-25
599.5K
20.700
-0.040
(-0.19%)
20.540-20.720
2025-02-24
20.740
20.740
20.420
12654
2025-02-24
1.3M
20.740
+0.240
(+1.17%)
20.420-20.740
2025-02-21
20.500
20.560
20.420
7624
2025-02-21
762.4K
20.500
+0.020
(+0.10%)
20.420-20.560
2025-02-20
20.480
20.540
20.340
12265
2025-02-20
1.2M
20.480
-0.020
(-0.10%)
20.340-20.540
2025-02-19
20.500
20.580
20.340
2512
2025-02-19
251.2K
20.500
-0.060
(-0.29%)
20.340-20.580
2025-02-18
20.560
20.560
20.360
3169
2025-02-18
316.9K
20.560
+0.160
(+0.78%)
20.360-20.560
2025-02-17
20.400
20.440
20.200
2810
2025-02-17
281.0K
20.400
-0.040
(-0.20%)
20.200-20.440
2025-02-14
20.440
20.460
20.320
7146
2025-02-14
714.6K
20.440
+0.020
(+0.10%)
20.320-20.460
2025-02-13
20.420
20.800
20.400
8921
2025-02-13
892.1K
20.420
-0.220
(-1.07%)
20.400-20.800
2025-02-12
20.640
20.640
20.360
4169
2025-02-12
416.9K
20.640
+0.240
(+1.18%)
20.360-20.640
2025-02-11
20.400
20.460
20.320
4991
2025-02-11
499.1K
20.400
-0.020
(-0.10%)
20.320-20.460
2025-02-10
20.400
20.460
20.320
4991
2025-02-10
499.1K
20.400
-0.020
(-0.10%)
20.320-20.460
2025-02-07
20.420
20.460
20.380
1549
2025-02-07
154.9K
20.420
+0.020
(+0.10%)
20.380-20.460
2025-02-06
20.400
20.460
20.320
4042
2025-02-06
404.2K
20.400
+0.060
(+0.30%)
20.320-20.460
2025-02-05
20.340
20.380
20.200
4317
2025-02-05
431.7K
20.340
-0.020
(-0.10%)
20.200-20.380
2025-02-04
20.360
20.380
20.180
2665
2025-02-04
266.5K
20.360
+0.080
(+0.39%)
20.180-20.380
2025-02-03
20.280
20.340
20.100
3327
2025-02-03
332.7K
20.280
+0.080
(+0.40%)
20.100-20.340
2025-01-31
20.200
20.340
20.180
2678
2025-01-31
267.8K
20.200
+0.020
(+0.10%)
20.180-20.340
2025-01-30
20.180
20.380
20.180
1176
2025-01-30
117.6K
20.180
-0.180
(-0.88%)
20.180-20.380
2025-01-29
20.180
20.380
20.180
1176
2025-01-29
117.6K
20.180
-0.180
(-0.88%)
20.180-20.380
2025-01-28
20.180
20.380
20.180
1176
2025-01-28
117.6K
20.180
-0.180
(-0.88%)
20.180-20.380
2025-01-27
20.360
20.380
20.160
1651
2025-01-27
165.1K
20.360
+0.180
(+0.89%)
20.160-20.380
2025-01-24
20.180
20.260
20.100
4962
2025-01-24
496.2K
20.180
-
20.100-20.260
2025-01-23
20.180
20.280
20.040
4939
2025-01-23
493.9K
20.180
-
20.040-20.280
2025-01-22
20.180
20.300
20.040
7100
2025-01-22
710.0K
20.180
-
20.040-20.300
2025-01-21
20.180
20.260
20.100
4595
2025-01-21
459.5K
20.180
+0.080
(+0.40%)
20.100-20.260
2025-01-20
20.100
20.180
20.080
5052
2025-01-20
505.2K
20.100
-
20.080-20.180
2025-01-17
20.100
20.180
20.000
8552
2025-01-17
855.2K
20.100
+0.020
(+0.10%)
20.000-20.180
2025-01-16
20.080
20.240
20.000
5112
2025-01-16
511.2K
20.080
+0.080
(+0.40%)
20.000-20.240
2025-01-15
20.000
20.040
19.880
16233
2025-01-15
1.6M
20.000
+0.100
(+0.50%)
19.880-20.040
2025-01-03
20.400
20.640
20.400
2390
2025-01-03
239.0K
20.400
-0.020
(-0.1%)
20.400-20.640
2025-01-02
20.420
20.560
20.280
1782
2025-01-02
178.2K
20.420
-0.140
(-0.7%)
20.280-20.560
2025-01-01
20.560
20.560
20.280
6355
2025-01-01
635.5K
20.560
+0.140
(0.7%)
20.280-20.560
