最新更新:2024-05-07 17:57:28
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)
2.880
+0.010
(0.3%)
2.870-2.950
1.2M
MSC
MALAYSIA SMELTING CORPORATION BERHAD
类型: 主板
代码: 5916
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)
2.880
+0.010
0.3
12,276
2.950
2.870
MSC
MALAYSIA SMELTING CORPORATION BERHAD
类型：主板
代码：5916
| 股价 (令吉) | ：2.880 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：0.3 |
| 成交量（'00) | ：12,276 |
| 今日最高 (令吉) | ：2.950 |
| 今日最低 (令吉) | ：2.870 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-05-07
2.880
2.950
2.870
12276
2024-05-07
1.2M
2.880
+0.010
(0.3%)
2.870-2.950
2024-05-06
2.870
2.930
2.850
10512
2024-05-06
1.1M
2.870
+0.020
(0.7%)
2.850-2.930
2024-05-03
2.850
2.890
2.810
7839
2024-05-03
783.9K
2.850
+0.010
(0.3%)
2.810-2.890
2024-05-02
2.840
2.850
2.790
8117
2024-05-02
811.7K
2.840
-0.030
(-1.1%)
2.790-2.850
2024-05-01
2.870
2.950
2.850
7588
2024-05-01
758.8K
2.870
-0.040
(-1.4%)
2.850-2.950
2024-04-30
2.870
2.950
2.850
7588
2024-04-30
758.8K
2.870
-0.040
(-1.4%)
2.850-2.950
2024-04-29
2.910
2.940
2.870
12496
2024-04-29
1.2M
2.910
+0.070
(2.5%)
2.870-2.940
2024-04-26
2.840
2.880
2.790
12485
2024-04-26
1.2M
2.840
+0.050
(1.8%)
2.790-2.880
2024-04-25
2.790
2.830
2.760
10883
2024-04-25
1.1M
2.790
-0.050
(-1.8%)
2.760-2.830
2024-04-24
2.840
2.860
2.760
14156
2024-04-24
1.4M
2.840
+0.020
(0.7%)
2.760-2.860
2024-04-23
2.820
3.050
2.810
31017
2024-04-23
3.1M
2.820
-0.190
(-6.3%)
2.810-3.050
2024-04-22
3.010
3.180
3.010
36368
2024-04-22
3.6M
3.010
+0.060
(2.0%)
3.010-3.180
2024-04-19
2.950
3.060
2.850
35182
2024-04-19
3.5M
2.950
+0.070
(2.4%)
2.850-3.060
2024-04-18
2.880
2.880
2.770
22179
2024-04-18
2.2M
2.880
+0.100
(3.6%)
2.770-2.880
2024-04-17
2.780
2.850
2.750
10639
2024-04-17
1.1M
2.780
-0.030
(-1.1%)
2.750-2.850
2024-04-16
2.810
2.890
2.770
19063
2024-04-16
1.9M
2.810
-0.090
(-3.1%)
2.770-2.890
2024-04-15
2.900
2.980
2.830
30693
2024-04-15
3.1M
2.900
+0.050
(1.8%)
2.830-2.980
2024-04-12
2.850
2.860
2.630
48550
2024-04-12
4.9M
2.850
+0.280
(10.9%)
2.630-2.860
2024-04-11
2.570
2.600
2.510
27974
2024-04-11
2.8M
2.570
+0.110
(4.5%)
2.510-2.600
2024-04-10
2.570
2.600
2.510
27974
2024-04-10
2.8M
2.570
+0.110
(4.5%)
2.510-2.600
2024-04-09
2.570
2.600
2.510
27974
2024-04-09
2.8M
2.570
+0.110
(4.5%)
2.510-2.600
2024-04-08
2.460
2.490
2.370
14810
2024-04-08
1.5M
2.460
+0.080
(3.4%)
2.370-2.490
2024-04-05
2.380
2.510
2.340
25590
2024-04-05
2.6M
2.380
-0.010
(-0.4%)
2.340-2.510
2024-04-04
2.390
2.390
2.310
17075
2024-04-04
1.7M
2.390
+0.090
(3.9%)
2.310-2.390
2024-04-03
2.300
2.330
2.280
2761
2024-04-03
276.1K
2.300
-
2.280-2.330
2024-04-02
2.300
2.350
2.270
4424
2024-04-02
442.4K
2.300
-0.010
(-0.4%)
2.270-2.350
2024-04-01
2.310
2.320
2.240
5097
2024-04-01
509.7K
2.310
+0.060
(2.7%)
2.240-2.320
2024-03-29
2.250
2.290
2.250
1530
2024-03-29
153.0K
2.250
-0.030
(-1.3%)
2.250-2.290
2024-03-28
2.280
2.280
2.240
573
2024-03-28
57.3K
2.280
+0.030
(1.3%)
2.240-2.280
2024-03-27
2.280
2.280
2.240
573
2024-03-27
57.3K
2.280
+0.030
(1.3%)
2.240-2.280
2024-03-26
2.250
2.270
2.250
1146
2024-03-26
114.6K
2.250
-
2.250-2.270
2024-03-25
2.250
2.310
2.240
2036
2024-03-25
203.6K
2.250
-0.030
(-1.3%)
2.240-2.310
2024-03-22
2.280
2.290
2.270
1367
2024-03-22
136.7K
2.280
-
2.270-2.290
2024-03-21
2.280
2.310
2.240
3086
2024-03-21
308.6K
2.280
+0.010
(0.4%)
2.240-2.310
2024-03-20
2.270
2.310
2.250
3552
2024-03-20
355.2K
2.270
-0.030
(-1.3%)
2.250-2.310
2024-03-19
2.300
2.370
2.290
4223
2024-03-19
422.3K
2.300
-0.040
(-1.7%)
2.290-2.370
2024-03-18
2.340
2.390
2.290
15322
2024-03-18
1.5M
2.340
+0.050
(2.2%)
2.290-2.390
2024-03-15
2.290
2.320
2.270
4967
2024-03-15
496.7K
2.290
+0.010
(0.4%)
2.270-2.320
2024-03-14
2.280
2.310
2.230
6693
2024-03-14
669.3K
2.280
+0.040
(1.8%)
2.230-2.310
2024-03-13
2.240
2.260
2.210
1767
2024-03-13
176.7K
2.240
-0.020
(-0.9%)
2.210-2.260
2024-03-12
2.260
2.320
2.260
7521
2024-03-12
752.1K
2.260
-0.020
(-0.9%)
2.260-2.320
2024-03-11
2.280
2.280
2.220
14537
2024-03-11
1.5M
2.280
+0.090
(4.1%)
2.220-2.280
2024-03-08
2.190
2.200
2.080
10334
2024-03-08
1.0M
2.190
+0.120
(5.8%)
2.080-2.200
2024-03-07
2.070
2.090
2.070
3207
2024-03-07
320.7K
2.070
-
2.070-2.090
2024-03-06
2.070
2.090
2.050
1589
2024-03-06
158.9K
2.070
+0.020
(1.0%)
2.050-2.090
2024-03-05
2.050
2.070
2.040
1017
2024-03-05
101.7K
2.050
+0.010
(0.5%)
2.040-2.070
2024-03-04
2.040
2.060
2.040
1463
2024-03-04
146.3K
2.040
-
2.040-2.060
2024-03-01
2.040
2.060
2.040
841
2024-03-01
84.1K
2.040
-0.010
(-0.5%)
2.040-2.060
