最新更新:2022-05-20 17:59:48
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)
21.080
+0.060
(0.3%)
21.040-21.340
1.7M
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)
21.080
+0.060
0.3
17,216
21.340
21.040
HLBANK
HONG LEONG BANK BERHAD
类型：主板
代码：5819
| 股价 (令吉) | ：21.080 |
| 起/落 (令吉) | ：+0.060 |
| 起/落 (%) | ：0.3 |
| 成交量（'00) | ：17,216 |
| 今日最高 (令吉) | ：21.340 |
| 今日最低 (令吉) | ：21.040 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-05-20
21.080
21.340
21.040
17216
2022-05-20
1.7M
21.080
+0.060
(0.3%)
21.040-21.340
2022-05-19
21.020
21.240
20.920
19451
2022-05-19
1.9M
21.020
-0.180
(-0.8%)
20.920-21.240
2022-05-18
21.200
21.260
20.780
27670
2022-05-18
2.8M
21.200
+0.460
(2.2%)
20.780-21.260
2022-05-17
20.740
20.780
20.660
15130
2022-05-17
1.5M
20.740
+0.080
(0.4%)
20.660-20.780
2022-05-16
20.660
20.700
20.600
8781
2022-05-16
878.1K
20.660
+0.020
(0.1%)
20.600-20.700
2022-05-13
20.660
20.700
20.600
8781
2022-05-13
878.1K
20.660
+0.020
(0.1%)
20.600-20.700
2022-05-12
20.640
20.700
20.500
13998
2022-05-12
1.4M
20.640
+0.100
(0.5%)
20.500-20.700
2022-05-11
20.540
20.660
20.340
11899
2022-05-11
1.2M
20.540
+0.040
(0.2%)
20.340-20.660
2022-05-10
20.500
20.580
20.340
6375
2022-05-10
637.5K
20.500
-
20.340-20.580
2022-05-09
20.500
20.920
20.340
17595
2022-05-09
1.8M
20.500
-0.200
(-1.0%)
20.340-20.920
2022-05-06
20.700
20.900
20.500
18211
2022-05-06
1.8M
20.700
-
20.500-20.900
2022-05-05
20.700
21.080
20.540
14565
2022-05-05
1.5M
20.700
-0.280
(-1.3%)
20.540-21.080
2022-05-04
20.980
21.000
20.820
5848
2022-05-04
584.8K
20.980
-0.020
(-0.1%)
20.820-21.000
2022-05-03
20.980
21.000
20.820
5848
2022-05-03
584.8K
20.980
-0.020
(-0.1%)
20.820-21.000
2022-05-02
20.980
21.000
20.820
5848
2022-05-02
584.8K
20.980
-0.020
(-0.1%)
20.820-21.000
2022-04-29
20.980
21.000
20.820
5848
2022-04-29
584.8K
20.980
-0.020
(-0.1%)
20.820-21.000
2022-04-28
21.000
21.020
20.820
11598
2022-04-28
1.2M
21.000
+0.060
(0.3%)
20.820-21.020
2022-04-27
20.940
21.180
20.880
9385
2022-04-27
938.5K
20.940
+0.020
(0.1%)
20.880-21.180
2022-04-26
20.920
21.000
20.760
10411
2022-04-26
1.0M
20.920
+0.100
(0.5%)
20.760-21.000
2022-04-25
20.820
21.160
20.640
13275
2022-04-25
1.3M
20.820
-0.180
(-0.9%)
20.640-21.160
2022-04-22
21.000
21.140
20.500
13107
2022-04-22
1.3M
21.000
+0.300
(1.4%)
20.500-21.140
2022-04-21
20.700
20.720
20.540
8924
2022-04-21
892.4K
20.700
+0.220
(1.1%)
20.540-20.720
2022-04-20
20.480
20.580
20.460
9735
2022-04-20
973.5K
20.480
-0.020
(-0.1%)
20.460-20.580
2022-04-19
20.500
20.700
20.360
3768
2022-04-19
376.8K
20.500
-0.180
(-0.9%)
20.360-20.700
2022-04-18
20.500
20.700
20.360
3768
2022-04-18
376.8K
20.500
-0.180
(-0.9%)
20.360-20.700
2022-04-15
20.680
20.720
20.580
1041
2022-04-15
104.1K
20.680
-0.040
(-0.2%)
20.580-20.720
2022-04-14
20.720
20.820
20.540
12688
2022-04-14
1.3M
20.720
+0.140
(0.7%)
20.540-20.820
2022-04-13
20.580
20.680
20.380
10235
2022-04-13
1.0M
20.580
+0.160
(0.8%)
20.380-20.680
2022-04-12
20.420
20.440
20.360
24111
2022-04-12
2.4M
20.420
-0.080
(-0.4%)
20.360-20.440
2022-04-11
20.500
20.660
20.260
6977
2022-04-11
697.7K
20.500
+0.120
(0.6%)
20.260-20.660
2022-04-08
20.380
20.440
20.240
4777
2022-04-08
477.7K
20.380
-0.040
(-0.2%)
20.240-20.440
2022-04-07
20.420
20.480
20.220
14471
2022-04-07
1.4M
20.420
+0.160
(0.8%)
20.220-20.480
2022-04-06
20.260
20.400
20.000
10266
2022-04-06
1.0M
20.260
+0.160
(0.8%)
20.000-20.400
2022-04-05
20.100
20.320
20.080
5838
2022-04-05
583.8K
20.100
-0.100
(-0.5%)
20.080-20.320
2022-04-04
20.200
20.420
20.180
8706
2022-04-04
870.6K
20.200
-0.220
(-1.1%)
20.180-20.420
2022-04-01
20.420
20.760
20.200
8607
2022-04-01
860.7K
20.420
+0.220
(1.1%)
20.200-20.760
2022-03-31
20.220
20.340
20.060
14958
2022-03-31
1.5M
20.220
+0.060
(0.3%)
20.060-20.340
2022-03-30
20.160
20.400
20.060
3478
2022-03-30
347.8K
20.160
-
20.060-20.400
2022-03-29
20.160
20.300
20.020
8400
2022-03-29
840.0K
20.160
-0.080
(-0.4%)
20.020-20.300
2022-03-28
20.240
20.520
20.160
17953
2022-03-28
1.8M
20.240
-0.100
(-0.5%)
20.160-20.520
2022-03-25
20.340
20.480
20.240
11295
2022-03-25
1.1M
20.340
-0.060
(-0.3%)
20.240-20.480
2022-03-24
20.400
20.800
20.140
16332
2022-03-24
1.6M
20.400
-0.100
(-0.5%)
20.140-20.800
2022-03-23
20.500
20.740
20.240
18222
2022-03-23
1.8M
20.500
+0.340
(1.7%)
20.240-20.740
2022-03-22
20.160
20.300
20.120
14424
2022-03-22
1.4M
20.160
-0.140
(-0.7%)
20.120-20.300
2022-03-21
20.300
20.480
20.080
20288
2022-03-21
2.0M
20.300
+0.300
(1.5%)
20.080-20.480
2022-03-18
20.000
20.740
20.000
20247
2022-03-18
2.0M
20.000
-0.640
(-3.1%)
20.000-20.740
2022-03-17
20.640
20.800
20.260
27203
2022-03-17
2.7M
20.640
+0.440
(2.2%)
20.260-20.800
2022-03-16
20.200
20.320
20.180
17461
2022-03-16
1.7M
20.200
-
20.180-20.320
2022-03-15
20.200
20.480
19.960
12065
2022-03-15
1.2M
20.200
-
19.960-20.480
2022-03-14
20.200
20.680
19.900
9393
2022-03-14
939.3K
20.200
+0.080
(0.4%)
19.900-20.680
2022-03-11
20.300
20.600
19.980
10926
2022-03-11
1.1M
20.300
+0.140
(0.7%)
19.980-20.600
2022-03-10
20.160
20.200
20.020
25773
2022-03-10
2.6M
20.160
+0.260
(1.3%)
20.020-20.200
2022-03-09
19.900
19.920
19.620
12773
2022-03-09
1.3M
19.900
+0.300
(1.5%)
19.620-19.920
2022-03-08
19.600
19.900
19.280
34330
2022-03-08
3.4M
19.600
-0.420
(-2.1%)
19.280-19.900
2022-03-07
20.020
20.460
19.960
39195
2022-03-07
3.9M
20.020
-0.380
(-1.9%)
19.960-20.460
2022-03-04
20.400
20.500
20.180
16046
2022-03-04
1.6M
20.400
-0.080
(-0.4%)
20.180-20.500
2022-03-03
20.480
20.540
20.420
30161
2022-03-03
3.0M
20.480
-0.020
(-0.1%)
20.420-20.540
2022-03-02
20.500
21.040
20.460
36256
2022-03-02
3.6M
20.500
+0.100
(0.5%)
20.460-21.040
2022-03-01
20.400
20.940
20.140
30014
2022-03-01
3.0M
20.400
+0.340
(1.7%)
20.140-20.940