最新更新:2024-04-19 17:54:48
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)
4.020
+0.030
(0.8%)
3.900-4.030
19.1M
YTLPOWR
YTL POWER INTERNATIONAL BHD
类型: 主板
代码: 6742
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)
4.020
+0.030
0.8
190,590
4.030
3.900
YTLPOWR
YTL POWER INTERNATIONAL BHD
类型：主板
代码：6742
| 股价 (令吉) | ：4.020 |
| 起/落 (令吉) | ：+0.030 |
| 起/落 (%) | ：0.8 |
| 成交量（'00) | ：190,590 |
| 今日最高 (令吉) | ：4.030 |
| 今日最低 (令吉) | ：3.900 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
4.020
4.030
3.900
190590
2024-04-19
19.1M
4.020
+0.030
(0.8%)
3.900-4.030
2024-04-18
3.990
4.010
3.900
182181
2024-04-18
18.2M
3.990
+0.090
(2.3%)
3.900-4.010
2024-04-17
3.900
3.960
3.800
109975
2024-04-17
11.0M
3.900
+0.080
(2.1%)
3.800-3.960
2024-04-16
3.820
3.900
3.750
219129
2024-04-16
21.9M
3.820
-0.090
(-2.3%)
3.750-3.900
2024-04-15
3.910
3.940
3.850
134064
2024-04-15
13.4M
3.910
-0.010
(-0.3%)
3.850-3.940
2024-04-12
3.920
4.020
3.920
121548
2024-04-12
12.2M
3.920
-0.070
(-1.8%)
3.920-4.020
2024-04-11
3.990
4.170
3.970
370674
2024-04-11
37.1M
3.990
-0.030
(-0.8%)
3.970-4.170
2024-04-10
3.990
4.170
3.970
370674
2024-04-10
37.1M
3.990
-0.030
(-0.8%)
3.970-4.170
2024-04-09
3.990
4.170
3.970
370674
2024-04-09
37.1M
3.990
-0.030
(-0.8%)
3.970-4.170
2024-04-08
4.020
4.030
3.980
85489
2024-04-08
8.5M
4.020
+0.010
(0.2%)
3.980-4.030
2024-04-05
4.010
4.020
3.980
100540
2024-04-05
10.1M
4.010
-0.010
(-0.2%)
3.980-4.020
2024-04-04
4.020
4.070
3.970
261918
2024-04-04
26.2M
4.020
+0.040
(1.0%)
3.970-4.070
2024-04-03
3.980
4.000
3.920
69722
2024-04-03
7.0M
3.980
+0.010
(0.2%)
3.920-4.000
2024-04-02
3.970
4.020
3.930
236574
2024-04-02
23.7M
3.970
+0.060
(1.5%)
3.930-4.020
2024-04-01
3.910
3.950
3.860
134318
2024-04-01
13.4M
3.910
+0.040
(1.0%)
3.860-3.950
2024-03-29
3.870
3.910
3.720
121929
2024-03-29
12.2M
3.870
+0.090
(2.4%)
3.720-3.910
2024-03-28
3.780
3.820
3.670
213106
2024-03-28
21.3M
3.780
+0.030
(0.8%)
3.670-3.820
2024-03-27
3.780
3.820
3.670
213106
2024-03-27
21.3M
3.780
+0.030
(0.8%)
3.670-3.820
2024-03-26
3.750
3.880
3.730
236196
2024-03-26
23.6M
3.750
-0.110
(-2.9%)
3.730-3.880
2024-03-25
3.860
3.880
3.830
118761
2024-03-25
11.9M
3.860
-0.010
(-0.3%)
3.830-3.880
2024-03-22
3.870
3.940
3.840
153551
2024-03-22
15.4M
3.870
-0.030
(-0.8%)
3.840-3.940
2024-03-21
3.900
3.940
3.850
197165
2024-03-21
19.7M
3.900
+0.020
(0.5%)
3.850-3.940
2024-03-20
3.880
3.980
3.880
174927
2024-03-20
17.5M
3.880
-0.010
(-0.3%)
3.880-3.980
2024-03-19
3.890
4.070
3.820
542464
2024-03-19
54.2M
3.890
-0.030
(-0.8%)
3.820-4.070
2024-03-18
3.920
3.930
3.660
444254
2024-03-18
44.4M
3.920
+0.240
(6.5%)
3.660-3.930
2024-03-15
3.680
3.700
3.540
590755
2024-03-15
59.1M
3.680
+0.080
(2.2%)
3.540-3.700
2024-03-14
3.600
3.710
3.600
209714
2024-03-14
21.0M
3.600
-0.070
(-1.9%)
3.600-3.710
2024-03-13
3.670
3.710
3.610
265093
2024-03-13
26.5M
3.670
+0.010
(0.3%)
3.610-3.710
2024-03-12
3.660
3.690
3.620
217772
2024-03-12
21.8M
3.660
-0.010
(-0.3%)
3.620-3.690
2024-03-11
3.670
3.720
3.610
360254
2024-03-11
36.0M
3.670
-
3.610-3.720
2024-03-08
3.670
3.840
3.520
709692
2024-03-08
71.0M
3.670
-0.160
(-4.2%)
3.520-3.840
2024-03-07
3.830
3.900
3.810
303013
2024-03-07
30.3M
3.830
-0.010
(-0.3%)
3.810-3.900
2024-03-06
3.840
3.940
3.800
315731
2024-03-06
31.6M
3.840
-0.110
(-2.8%)
3.800-3.940
2024-03-05
3.950
3.980
3.890
332779
2024-03-05
33.3M
3.950
+0.010
(0.2%)
3.890-3.980
2024-03-04
3.940
4.010
3.890
224866
2024-03-04
22.5M
3.940
+0.020
(0.5%)
3.890-4.010
2024-03-01
3.920
3.960
3.850
200063
2024-03-01
20.0M
3.920
-0.030
(-0.8%)
3.850-3.960
2024-02-29
3.950
4.030
3.820
2538247
2024-02-29
253.8M
3.950
-0.060
(-1.5%)
3.820-4.030
2024-02-28
4.010
4.160
3.940
513434
2024-02-28
51.3M
4.010
-0.140
(-3.4%)
3.940-4.160
2024-02-27
4.150
4.190
4.070
476876
2024-02-27
47.7M
4.150
+0.090
(2.2%)
4.070-4.190
2024-02-26
4.060
4.150
3.960
668639
2024-02-26
66.9M
4.060
+0.040
(1.0%)
3.960-4.150
2024-02-23
4.020
4.140
3.840
745064
2024-02-23
74.5M
4.020
+0.240
(6.3%)
3.840-4.140
2024-02-22
3.780
3.920
3.780
345850
2024-02-22
34.6M
3.780
-0.120
(-3.1%)
3.780-3.920
2024-02-21
3.900
3.970
3.820
391176
2024-02-21
39.1M
3.900
-0.020
(-0.5%)
3.820-3.970
2024-02-20
3.920
3.940
3.780
276195
2024-02-20
27.6M
3.920
+0.120
(3.2%)
3.780-3.940
2024-02-19
3.800
3.860
3.700
361939
2024-02-19
36.2M
3.800
-0.020
(-0.5%)
3.700-3.860
2024-02-16
3.820
3.980
3.800
304354
2024-02-16
30.4M
3.820
-0.110
(-2.8%)
3.800-3.980
2024-02-15
3.930
4.100
3.930
353535
2024-02-15
35.4M
3.930
-0.030
(-0.8%)
3.930-4.100
2024-02-14
3.960
4.020
3.910
329285
2024-02-14
32.9M
3.960
-0.020
(-0.5%)
3.910-4.020
2024-02-13
3.980
4.110
3.920
287357
2024-02-13
28.7M
3.980
-0.070
(-1.7%)
3.920-4.110
2024-02-12
4.050
4.080
3.890
143492
2024-02-12
14.3M
4.050
+0.050
(1.2%)
3.890-4.080
2024-02-09
4.050
4.080
3.890
143492
2024-02-09
14.3M
4.050
+0.050
(1.2%)
3.890-4.080
2024-02-08
4.000
4.150
4.000
289367
2024-02-08
28.9M
4.000
-0.040
(-1.0%)
4.000-4.150
2024-02-07
4.040
4.050
3.840
455463
2024-02-07
45.5M
4.040
+0.170
(4.4%)
3.840-4.050
2024-02-06
3.870
3.910
3.710
396234
2024-02-06
39.6M
3.870
+0.130
(3.5%)
3.710-3.910
2024-02-05
3.740
3.990
3.700
516742
2024-02-05
51.7M
3.740
-0.200
(-5.1%)
3.700-3.990
2024-02-02
3.940
4.240
3.920
698739
2024-02-02
69.9M
3.940
-0.170
(-4.1%)
3.920-4.240
2024-02-01
4.110
4.220
4.090
346708
2024-02-01
34.7M
4.110
-0.090
(-2.1%)
4.090-4.220
