最新更新:2024-04-26 15:45:53
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)
3.750
-0.130
(-3.4%)
3.700-3.860
400.9K
CRESNDO
CRESCENDO CORPORATION BERHAD
类型: 主板
代码: 6718
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)
3.750
-0.130
-3.4
4,009
3.860
3.700
CRESNDO
CRESCENDO CORPORATION BERHAD
类型：主板
代码：6718
| 股价 (令吉) | ：3.750 |
| 起/落 (令吉) | ：-0.130 |
| 起/落 (%) | ：-3.4 |
| 成交量（'00) | ：4,009 |
| 今日最高 (令吉) | ：3.860 |
| 今日最低 (令吉) | ：3.700 |
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
3.750
3.860
3.700
4009
2024-04-26
400.9K
3.750
-0.130
(-3.4%)
3.700-3.860
2024-04-25
3.880
3.900
3.580
14257
2024-04-25
1.4M
3.880
+0.270
(7.5%)
3.580-3.900
2024-04-24
3.610
3.620
3.540
6333
2024-04-24
633.3K
3.610
+0.100
(2.9%)
3.540-3.620
2024-04-23
3.690
3.780
3.680
7485
2024-04-23
748.5K
3.690
+0.040
(1.1%)
3.680-3.780
2024-04-22
3.650
3.780
3.580
12997
2024-04-22
1.3M
3.650
-0.050
(-1.4%)
3.580-3.780
2024-04-19
3.700
3.910
3.690
11991
2024-04-19
1.2M
3.700
-0.200
(-5.1%)
3.690-3.910
2024-04-18
3.900
3.930
3.540
19732
2024-04-18
2.0M
3.900
+0.360
(10.2%)
3.540-3.930
2024-04-17
3.540
3.600
3.500
8140
2024-04-17
814.0K
3.540
-
3.500-3.600
2024-04-16
3.540
3.640
3.450
11357
2024-04-16
1.1M
3.540
-0.110
(-3.0%)
3.450-3.640
2024-04-15
3.650
3.680
3.530
8859
2024-04-15
885.9K
3.650
-
3.530-3.680
2024-04-12
3.650
3.650
3.450
12695
2024-04-12
1.3M
3.650
+0.210
(6.1%)
3.450-3.650
2024-04-11
3.440
3.440
3.240
7909
2024-04-11
790.9K
3.440
+0.090
(2.7%)
3.240-3.440
2024-04-10
3.440
3.440
3.240
7909
2024-04-10
790.9K
3.440
+0.090
(2.7%)
3.240-3.440
2024-04-09
3.440
3.440
3.240
7909
2024-04-09
790.9K
3.440
+0.090
(2.7%)
3.240-3.440
2024-04-08
3.350
3.380
3.260
14623
2024-04-08
1.5M
3.350
+0.110
(3.4%)
3.260-3.380
2024-04-05
3.240
3.250
3.150
16494
2024-04-05
1.6M
3.240
+0.170
(5.5%)
3.150-3.250
2024-04-04
3.070
3.100
3.040
4312
2024-04-04
431.2K
3.070
+0.030
(1.0%)
3.040-3.100
2024-04-03
3.040
3.070
3.010
2944
2024-04-03
294.4K
3.040
+0.040
(1.3%)
3.010-3.070
2024-04-02
3.000
3.100
3.000
6421
2024-04-02
642.1K
3.000
-0.070
(-2.3%)
3.000-3.100
2024-04-01
3.070
3.140
3.040
10900
2024-04-01
1.1M
3.070
+0.040
(1.3%)
3.040-3.140
2024-03-29
3.030
3.030
2.920
18688
2024-03-29
1.9M
3.030
+0.220
(7.8%)
2.920-3.030
2024-03-28
2.810
2.810
2.780
3265
2024-03-28
326.5K
2.810
+0.030
(1.1%)
2.780-2.810
2024-03-27
2.810
2.810
2.780
3265
2024-03-27
326.5K
2.810
+0.030
(1.1%)
2.780-2.810
2024-03-26
2.780
2.780
2.760
1534
2024-03-26
153.4K
2.780
-
2.760-2.780
2024-03-25
2.780
2.830
2.770
3787
2024-03-25
378.7K
2.780
-
2.770-2.830
2024-03-22
2.780
2.790
2.660
4654
2024-03-22
465.4K
2.780
+0.100
(3.7%)
2.660-2.790
2024-03-21
2.680
2.690
2.610
1913
2024-03-21
191.3K
2.680
+0.030
(1.1%)
2.610-2.690
2024-03-20
2.650
2.670
2.620
818
2024-03-20
81.8K
2.650
+0.010
(0.4%)
2.620-2.670
2024-03-19
2.640
2.670
2.620
2609
2024-03-19
260.9K
2.640
+0.040
(1.5%)
2.620-2.670
2024-03-18
2.600
2.610
2.570
3147
2024-03-18
314.7K
2.600
+0.030
(1.2%)
2.570-2.610
2024-03-15
2.570
2.580
2.490
2190
2024-03-15
219.0K
2.570
+0.060
(2.4%)
2.490-2.580
2024-03-14
2.510
2.570
2.490
1630
2024-03-14
163.0K
2.510
-0.020
(-0.8%)
2.490-2.570
2024-03-13
2.530
2.540
2.500
1799
2024-03-13
179.9K
2.530
+0.010
(0.4%)
2.500-2.540
2024-03-12
2.520
2.600
2.510
1277
2024-03-12
127.7K
2.520
-0.010
(-0.4%)
2.510-2.600
2024-03-11
2.530
2.580
2.520
987
2024-03-11
98.7K
2.530
-0.020
(-0.8%)
2.520-2.580
2024-03-08
2.550
2.550
2.520
1071
2024-03-08
107.1K
2.550
-0.010
(-0.4%)
2.520-2.550
2024-03-07
2.560
2.560
2.520
1110
2024-03-07
111.0K
2.560
-
2.520-2.560
2024-03-06
2.560
2.580
2.510
790
2024-03-06
79.0K
2.560
-0.030
(-1.2%)
2.510-2.580
2024-03-05
2.590
2.590
2.500
5786
2024-03-05
578.6K
2.590
+0.040
(1.6%)
2.500-2.590
2024-03-04
2.550
2.600
2.530
448
2024-03-04
44.8K
2.550
-0.030
(-1.2%)
2.530-2.600
2024-03-01
2.580
2.580
2.500
1956
2024-03-01
195.6K
2.580
+0.070
(2.8%)
2.500-2.580
2024-02-29
2.510
2.570
2.480
4416
2024-02-29
441.6K
2.510
-0.070
(-2.7%)
2.480-2.570
2024-02-28
2.580
2.650
2.580
1385
2024-02-28
138.5K
2.580
-0.050
(-1.9%)
2.580-2.650
2024-02-27
2.630
2.650
2.630
796
2024-02-27
79.6K
2.630
-0.020
(-0.8%)
2.630-2.650
2024-02-26
2.650
2.690
2.630
1046
2024-02-26
104.6K
2.650
-0.030
(-1.1%)
2.630-2.690
2024-02-23
2.680
2.700
2.620
1810
2024-02-23
181.0K
2.680
+0.070
(2.7%)
2.620-2.700
2024-02-22
2.610
2.650
2.590
381
2024-02-22
38.1K
2.610
+0.030
(1.2%)
2.590-2.650
2024-02-21
2.580
2.620
2.570
2411
2024-02-21
241.1K
2.580
-0.040
(-1.5%)
2.570-2.620
2024-02-20
2.620
2.660
2.610
613
2024-02-20
61.3K
2.620
-0.010
(-0.4%)
2.610-2.660
2024-02-19
2.630
2.660
2.610
3529
2024-02-19
352.9K
2.630
-0.030
(-1.1%)
2.610-2.660
2024-02-16
2.660
2.700
2.650
2547
2024-02-16
254.7K
2.660
-0.020
(-0.8%)
2.650-2.700
2024-02-15
2.680
2.750
2.660
1317
2024-02-15
131.7K
2.680
-0.020
(-0.7%)
2.660-2.750
2024-02-14
2.700
2.720
2.680
573
2024-02-14
57.3K
2.700
-0.020
(-0.7%)
2.680-2.720
2024-02-13
2.720
2.780
2.710
1417
2024-02-13
141.7K
2.720
+0.010
(0.4%)
2.710-2.780
2024-02-12
2.710
2.720
2.680
472
2024-02-12
47.2K
2.710
+0.050
(1.9%)
2.680-2.720
2024-02-09
2.710
2.720
2.680
472
2024-02-09
47.2K
2.710
+0.050
(1.9%)
2.680-2.720
2024-02-08
2.660
2.700
2.660
644
2024-02-08
64.4K
2.660
-
2.660-2.700
2024-02-07
2.660
2.700
2.650
644
2024-02-07
64.4K
2.660
-0.040
(-1.5%)
2.650-2.700
2024-02-06
2.700
2.720
2.660
801
2024-02-06
80.1K
2.700
+0.020
(0.8%)
2.660-2.720
2024-02-05
2.680
2.720
2.670
2408
2024-02-05
240.8K
2.680
-0.050
(-1.8%)
2.670-2.720
2024-02-02
2.730
2.790
2.730
3669
2024-02-02
366.9K
2.730
-0.020
(-0.7%)
2.730-2.790
2024-02-01
2.750
2.830
2.730
4564
2024-02-01
456.4K
2.750
-0.090
(-3.2%)
2.730-2.830
