最新更新:2025-06-13 17:56:25
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)
19.520
-0.120
(-0.61%)
19.380-19.640
699.6K
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)
19.520
-0.120
-0.61
6,996
19.640
19.380
HLBANK
HONG LEONG BANK BERHAD
类型：主板
代码：5819
| 股价 (令吉) | ：19.520 |
| 起/落 (令吉) | ：-0.120 |
| 起/落 (%) | ：-0.61 |
| 成交量（'00) | ：6,996 |
| 今日最高 (令吉) | ：19.640 |
| 今日最低 (令吉) | ：19.380 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-13
19.520
19.640
19.380
6996
2025-06-13
699.6K
19.520
-0.120
(-0.61%)
19.380-19.640
2025-06-12
19.640
19.640
19.420
7719
2025-06-12
771.9K
19.640
+0.120
(+0.62%)
19.420-19.640
2025-06-11
19.520
19.620
19.520
7000
2025-06-11
700.0K
19.520
-
19.520-19.620
2025-06-10
19.520
19.700
19.480
5225
2025-06-10
522.5K
19.520
-0.180
(-0.91%)
19.480-19.700
2025-06-09
19.700
19.880
19.660
2234
2025-06-09
223.4K
19.700
+0.100
(+0.51%)
19.660-19.880
2025-06-06
19.600
19.640
19.520
5067
2025-06-06
506.7K
19.600
+0.060
(+0.31%)
19.520-19.640
2025-06-05
19.540
19.660
19.200
11045
2025-06-05
1.1M
19.540
-0.120
(-0.61%)
19.200-19.660
2025-06-04
19.660
19.760
19.500
12383
2025-06-04
1.2M
19.660
+0.080
(+0.41%)
19.500-19.760
2025-06-03
19.580
19.880
19.120
10419
2025-06-03
1.0M
19.580
-
19.120-19.880
2025-06-02
19.580
19.780
19.580
36474
2025-06-02
3.6M
19.580
-0.040
(-0.20%)
19.580-19.780
2025-05-30
19.580
19.780
19.580
36474
2025-05-30
3.6M
19.580
-0.040
(-0.20%)
19.580-19.780
2025-05-29
19.620
19.860
19.400
15004
2025-05-29
1.5M
19.620
-0.280
(-1.41%)
19.400-19.860
2025-05-28
19.900
19.940
19.700
7869
2025-05-28
786.9K
19.900
+0.020
(+0.10%)
19.700-19.940
2025-05-27
19.880
19.940
19.600
6095
2025-05-27
609.5K
19.880
-0.060
(-0.30%)
19.600-19.940
2025-05-26
19.940
19.960
19.800
4934
2025-05-26
493.4K
19.940
+0.160
(+0.81%)
19.800-19.960
2025-05-23
19.780
19.880
19.780
5736
2025-05-23
573.6K
19.780
-
19.780-19.880
2025-05-22
19.780
20.280
19.720
9705
2025-05-22
970.5K
19.780
-0.220
(-1.10%)
19.720-20.280
2025-05-21
19.920
20.020
19.860
2177
2025-05-21
217.7K
19.920
+0.020
(+0.10%)
19.860-20.020
2025-05-20
19.900
20.060
19.860
6591
2025-05-20
659.1K
19.900
-
19.860-20.060
2025-05-19
19.900
20.180
19.860
4877
2025-05-19
487.7K
19.900
-0.300
(-1.49%)
19.860-20.180
2025-05-16
20.200
20.280
20.100
10940
2025-05-16
1.1M
20.200
-0.080
(-0.39%)
20.100-20.280
2025-05-15
20.280
20.280
20.080
17511
2025-05-15
1.8M
20.280
+0.080
(+0.40%)
20.080-20.280
2025-05-14
20.200
20.260
20.040
14572
2025-05-14
1.5M
20.200
-
20.040-20.260
2025-05-13
20.200
20.220
20.080
10640
2025-05-13
1.1M
20.200
+0.260
(+1.30%)
20.080-20.220
2025-05-12
19.940
20.180
19.880
4370
2025-05-12
437.0K
19.940
-
19.880-20.180
2025-05-09
19.940
20.180
19.880
4370
2025-05-09
437.0K
19.940
-
19.880-20.180
2025-05-08
19.940
20.000
19.860
6923
2025-05-08
692.3K
19.940
-0.060
(-0.30%)
19.860-20.000
2025-05-07
20.000
20.180
19.920
6009
2025-05-07
600.9K
20.000
-
19.920-20.180
2025-05-06
20.000
20.200
19.980
4052
2025-05-06
405.2K
20.000
-0.200
(-0.99%)
19.980-20.200
2025-05-05
20.200
20.200
20.000
6524
2025-05-05
652.4K
20.200
+0.100
(+0.50%)
20.000-20.200
2025-05-02
20.100
20.100
19.980
4248
2025-05-02
424.8K
20.100
+0.120
(+0.60%)
19.980-20.100
2025-05-01
19.980
20.160
19.800
8749
2025-05-01
874.9K
19.980
+0.080
(+0.40%)
19.800-20.160
2025-04-30
19.980
20.160
19.800
8749
2025-04-30
874.9K
19.980
+0.080
(+0.40%)
19.800-20.160
2025-04-29
19.900
19.900
19.700
5602
2025-04-29
560.2K
19.900
-0.100
(-0.50%)
19.700-19.900
2025-04-28
20.000
20.020
19.880
3814
2025-04-28
381.4K
20.000
+0.080
(+0.40%)
19.880-20.020
2025-04-25
19.920
19.960
19.820
7906
2025-04-25
790.6K
19.920
+0.060
(+0.30%)
19.820-19.960
2025-04-24
19.860
19.880
19.680
4374
2025-04-24
437.4K
19.860
+0.200
(+1.02%)
19.680-19.880
2025-04-23
19.660
19.920
19.460
4214
2025-04-23
421.4K
19.660
+0.120
(+0.61%)
19.460-19.920
2025-04-22
19.540
19.860
19.540
2080
2025-04-22
208.0K
19.540
-0.440
(-2.20%)
19.540-19.860
2025-04-21
19.980
20.020
19.840
5066
2025-04-21
506.6K
19.980
+0.140
(+0.71%)
19.840-20.020
2025-04-18
19.840
19.840
19.540
943
2025-04-18
94.3K
19.840
+0.340
(+1.74%)
19.540-19.840
2025-04-17
19.500
19.620
19.400
4468
2025-04-17
446.8K
19.500
-
19.400-19.620
2025-04-16
19.500
19.680
19.220
4345
2025-04-16
434.5K
19.500
-0.100
(-0.51%)
19.220-19.680
2025-04-15
19.600
19.640
19.460
11639
2025-04-15
1.2M
19.600
+0.240
(+1.24%)
19.460-19.640
2025-04-14
19.360
19.420
19.200
7443
2025-04-14
744.3K
19.360
+0.100
(+0.52%)
19.200-19.420
2025-04-11
19.260
19.280
18.860
35150
2025-04-11
3.5M
19.260
-
18.860-19.280
2025-04-10
19.260
19.420
19.140
20721
2025-04-10
2.1M
19.260
+0.760
(+4.11%)
19.140-19.420
2025-04-09
18.500
19.400
18.420
44644
2025-04-09
4.5M
18.500
-0.880
(-4.54%)
18.420-19.400
2025-04-08
19.380
19.580
19.220
33978
2025-04-08
3.4M
19.380
+0.060
(+0.31%)
19.220-19.580
2025-04-07
19.320
19.860
18.900
28101
2025-04-07
2.8M
19.320
-0.560
(-2.82%)
18.900-19.860
2025-04-04
19.880
20.360
19.880
3619
2025-04-04
361.9K
19.880
-0.360
(-1.78%)
19.880-20.360
2025-04-03
20.240
20.320
20.020
5911
2025-04-03
591.1K
20.240
-0.140
(-0.69%)
20.020-20.320
2025-04-02
20.380
20.460
20.140
8218
2025-04-02
821.8K
20.380
+0.240
(+1.19%)
20.140-20.460
2025-04-01
20.140
20.460
20.100
30826
2025-04-01
3.1M
20.140
-0.280
(-1.37%)
20.100-20.460
