登录
我的股票
Newsletter 联络我们 登广告 关于我们 活动

股市

最后刷新:

 立即刷新
最新更新:2022-01-27 17:56:58
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)
4.500
-0.250
-5.3
12,964
4.750
4.450
4.500
-0.250
 (-5.3%)
4.450-4.750
1.3M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-01-27
4.500
4.750
4.450
12964
2022-01-27
1.3M
4.500
-0.250
  (-5.3%)
4.450-4.750
2022-01-26
4.750
4.790
4.460
9538
2022-01-26
953.8K
4.750
+0.300
  (6.7%)
4.460-4.790
2022-01-25
4.450
4.670
4.450
5763
2022-01-25
576.3K
4.450
-0.130
  (-2.8%)
4.450-4.670
2022-01-24
4.580
4.710
4.550
4724
2022-01-24
472.4K
4.580
-0.050
  (-1.1%)
4.550-4.710
2022-01-21
4.630
4.730
4.540
14576
2022-01-21
1.5M
4.630
-0.140
  (-2.9%)
4.540-4.730
2022-01-20
4.770
4.780
4.400
14515
2022-01-20
1.5M
4.770
+0.300
  (6.7%)
4.400-4.780
2022-01-19
4.470
4.680
4.420
19087
2022-01-19
1.9M
4.470
-0.330
  (-6.9%)
4.420-4.680
2022-01-18
4.800
4.910
4.640
12510
2022-01-18
1.3M
4.800
-0.050
  (-1.0%)
4.640-4.910
2022-01-17
4.800
4.910
4.640
12510
2022-01-17
1.3M
4.800
-0.050
  (-1.0%)
4.640-4.910
2022-01-14
4.850
5.400
4.800
51534
2022-01-14
5.2M
4.850
-0.640
  (-11.7%)
4.800-5.400
2022-01-13
5.490
5.660
5.460
27919
2022-01-13
2.8M
5.490
-0.070
  (-1.3%)
5.460-5.660
2022-01-12
5.560
5.750
5.480
7774
2022-01-12
777.4K
5.560
-0.030
  (-0.5%)
5.480-5.750
2022-01-11
5.590
5.850
5.440
26365
2022-01-11
2.6M
5.590
-0.230
  (-4.0%)
5.440-5.850
2022-01-10
5.820
6.100
5.800
12081
2022-01-10
1.2M
5.820
-0.300
  (-4.9%)
5.800-6.100
2022-01-07
6.120
6.150
5.980
18787
2022-01-07
1.9M
6.120
+0.040
  (0.7%)
5.980-6.150
2022-01-06
6.080
6.270
6.040
15932
2022-01-06
1.6M
6.080
-0.200
  (-3.2%)
6.040-6.270
2022-01-05
6.280
6.280
6.210
2127
2022-01-05
212.7K
6.280
+0.020
  (0.3%)
6.210-6.280
2022-01-04
6.260
6.330
6.200
4388
2022-01-04
438.8K
6.260
-0.040
  (-0.6%)
6.200-6.330
2022-01-03
6.300
6.340
5.950
18792
2022-01-03
1.9M
6.300
+0.270
  (4.5%)
5.950-6.340
2021-12-31
6.030
6.050
5.950
2152
2021-12-31
215.2K
6.030
-0.020
  (-0.3%)
5.950-6.050
2021-12-30
6.050
6.180
6.030
3821
2021-12-30
382.1K
6.050
+0.020
  (0.3%)
6.030-6.180
2021-12-29
6.050
6.110
5.970
6829
2021-12-29
682.9K
6.050
+0.010
  (0.2%)
5.970-6.110
2021-12-28
6.040
6.040
5.840
9278
2021-12-28
927.8K
6.040
+0.200
  (3.4%)
5.840-6.040
2021-12-27
5.840
5.840
5.710
3579
2021-12-27
357.9K
5.840
+0.070
  (1.2%)
5.710-5.840
2021-12-24
5.770
5.850
5.760
2693
2021-12-24
269.3K
5.770
-0.080
  (-1.4%)
5.760-5.850
2021-12-23
5.850
5.850
5.790
2442
2021-12-23
244.2K
5.850
+0.050
  (0.9%)
5.790-5.850
2021-12-22
5.800
5.890
5.750
6071
2021-12-22
607.1K
5.800
-
5.750-5.890
2021-12-21
5.800
5.850
5.670
6921
2021-12-21
692.1K
5.800
+0.080
  (1.4%)
5.670-5.850
2021-12-20
5.720
5.800
5.720
2102
2021-12-20
210.2K
5.720
-0.040
  (-0.7%)
5.720-5.800
2021-12-17
5.760
5.840
5.650
10026
2021-12-17
1.0M
5.760
-0.080
  (-1.4%)
5.650-5.840
2021-12-16
5.840
6.050
5.830
15434
2021-12-16
1.5M
5.840
-0.010
  (-0.2%)
5.830-6.050
2021-12-15
5.850
5.910
5.810
7977
2021-12-15
797.7K
5.850
-0.060
  (-1.0%)
5.810-5.910
2021-12-14
5.910
5.980
5.830
6095
2021-12-14
609.5K
5.910
-0.060
  (-1.0%)
5.830-5.980
2021-12-13
5.970
6.080
5.950
6691
2021-12-13
669.1K
5.970
-0.110
  (-1.8%)
5.950-6.080
2021-12-10
6.080
6.200
6.060
3341
2021-12-10
334.1K
6.080
-0.120
  (-1.9%)
6.060-6.200
2021-12-09
6.200
6.460
6.180
6496
2021-12-09
649.6K
6.200
-0.150
  (-2.4%)
6.180-6.460
2021-12-08
6.350
6.410
6.150
9596
2021-12-08
959.6K
6.350
+0.220
  (3.6%)
6.150-6.410
2021-12-07
6.130
6.190
6.010
17347
2021-12-07
1.7M
6.130
+0.120
  (2.0%)
6.010-6.190
2021-12-06
6.010
6.280
5.930
26160
2021-12-06
2.6M
6.010
-0.320
  (-5.1%)
5.930-6.280
2021-12-02
6.330
6.600
6.250
28025
2021-12-02
2.8M
6.330
-0.180
  (-2.8%)
6.250-6.600
2021-12-01
6.510
6.600
6.260
19681
2021-12-01
2.0M
6.510
+0.130
  (2.0%)
6.260-6.600
2021-11-30
6.380
6.420
6.150
16359
2021-11-30
1.6M
6.380
+0.230
  (3.7%)
6.150-6.420
2021-11-29
6.150
6.170
5.700
17875
2021-11-29
1.8M
6.150
+0.250
  (4.2%)
5.700-6.170
2021-11-26
5.900
6.100
5.880
16404
2021-11-26
1.6M
5.900
-0.200
  (-3.3%)
5.880-6.100
2021-11-25
6.100
6.200
5.910
11106
2021-11-25
1.1M
6.100
+0.150
  (2.5%)
5.910-6.200
2021-11-24
5.950
6.010
5.900
3576
2021-11-24
357.6K
5.950
-0.050
  (-0.8%)
5.900-6.010
2021-11-23
6.000
6.150
5.850
10397
2021-11-23
1.0M
6.000
-0.030
  (-0.5%)
5.850-6.150
2021-11-22
6.030
6.230
6.030
18196
2021-11-22
1.8M
6.030
-0.040
  (-0.7%)
6.030-6.230
2021-11-19
6.070
6.130
5.850
11756
2021-11-19
1.2M
6.070
+0.110
  (1.9%)
5.850-6.130
2021-11-18
5.960
5.990
5.640
19956
2021-11-18
2.0M
5.960
+0.360
  (6.4%)
5.640-5.990
2021-11-17
5.600
5.750
5.520
9674
2021-11-17
967.4K
5.600
-0.150
  (-2.6%)
5.520-5.750
2021-11-16
5.750
5.870
5.510
10562
2021-11-16
1.1M
5.750
+0.240
  (4.4%)
5.510-5.870
2021-11-15
5.510
5.850
5.500
9694
2021-11-15
969.4K
5.510
-0.240
  (-4.2%)
5.500-5.850
2021-11-12
5.750
5.890
5.730
6795
2021-11-12
679.5K
5.750
-0.130
  (-2.2%)
5.730-5.890
2021-11-11
5.880
5.900
5.420
22748
2021-11-11
2.3M
5.880
+0.360
  (6.5%)
5.420-5.900
2021-11-10
5.520
5.650
5.520
2871
2021-11-10
287.1K
5.520
-0.130
  (-2.3%)
5.520-5.650
2021-11-09
5.650
5.670
5.280
14896
2021-11-09
1.5M
5.650
+0.370
  (7.0%)
5.280-5.670
2021-11-08
5.280
5.400
5.260
5977
2021-11-08
597.7K
5.280
-0.110
  (-2.0%)
5.260-5.400
2021-11-05
5.390
5.470
5.380
6594
2021-11-05
659.4K
5.390
-
5.380-5.470
2021-11-03
5.390
5.500
5.270
12258
2021-11-03
1.2M
5.390
-0.120
  (-2.2%)
5.270-5.500
2021-11-02
5.510
5.600
5.460
28268
2021-11-02
2.8M
5.510
+0.040
  (0.7%)
5.460-5.600
2021-11-01
5.470
5.490
5.200
27564
2021-11-01
2.8M
5.470
+0.220
  (4.2%)
5.200-5.490
分享到:

相关新闻