最新更新:2024-04-26 17:59:53
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)
2.100
-0.020
(-0.9%)
2.080-2.120
4.7M
KOSSAN
KOSSAN RUBBER INDUSTRIES BERHAD
类型: 主板
代码: 7153
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)
2.100
-0.020
-0.9
47,418
2.120
2.080
KOSSAN
KOSSAN RUBBER INDUSTRIES BERHAD
类型：主板
代码：7153
| 股价 (令吉) | ：2.100 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-0.9 |
| 成交量（'00) | ：47,418 |
| 今日最高 (令吉) | ：2.120 |
| 今日最低 (令吉) | ：2.080 |
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
2.100
2.120
2.080
47418
2024-04-26
4.7M
2.100
-0.020
(-0.9%)
2.080-2.120
2024-04-25
2.120
2.130
2.100
34070
2024-04-25
3.4M
2.120
+0.010
(0.5%)
2.100-2.130
2024-04-24
2.110
2.130
2.110
27632
2024-04-24
2.8M
2.110
-0.010
(-0.5%)
2.110-2.130
2024-04-23
2.120
2.150
2.100
55708
2024-04-23
5.6M
2.120
+0.010
(0.5%)
2.100-2.150
2024-04-22
2.110
2.180
2.110
44069
2024-04-22
4.4M
2.110
-0.010
(-0.5%)
2.110-2.180
2024-04-19
2.120
2.150
2.090
36150
2024-04-19
3.6M
2.120
-0.030
(-1.4%)
2.090-2.150
2024-04-18
2.150
2.150
2.090
20764
2024-04-18
2.1M
2.150
+0.050
(2.4%)
2.090-2.150
2024-04-17
2.100
2.150
2.090
31258
2024-04-17
3.1M
2.100
-
2.090-2.150
2024-04-16
2.100
2.120
2.010
41893
2024-04-16
4.2M
2.100
+0.040
(1.9%)
2.010-2.120
2024-04-15
2.060
2.150
2.060
51281
2024-04-15
5.1M
2.060
-0.110
(-5.1%)
2.060-2.150
2024-04-12
2.170
2.180
2.140
18115
2024-04-12
1.8M
2.170
+0.010
(0.5%)
2.140-2.180
2024-04-11
2.160
2.200
2.130
27478
2024-04-11
2.7M
2.160
-0.040
(-1.8%)
2.130-2.200
2024-04-10
2.160
2.200
2.130
27478
2024-04-10
2.7M
2.160
-0.040
(-1.8%)
2.130-2.200
2024-04-09
2.160
2.200
2.130
27478
2024-04-09
2.7M
2.160
-0.040
(-1.8%)
2.130-2.200
2024-04-08
2.200
2.200
2.140
29040
2024-04-08
2.9M
2.200
+0.060
(2.8%)
2.140-2.200
2024-04-05
2.140
2.180
2.090
37703
2024-04-05
3.8M
2.140
+0.020
(0.9%)
2.090-2.180
2024-04-04
2.120
2.140
2.060
38805
2024-04-04
3.9M
2.120
+0.040
(1.9%)
2.060-2.140
2024-04-03
2.080
2.130
2.020
94077
2024-04-03
9.4M
2.080
+0.030
(1.5%)
2.020-2.130
2024-04-02
2.050
2.060
1.950
61290
2024-04-02
6.1M
2.050
+0.100
(5.1%)
1.950-2.060
2024-04-01
1.950
1.970
1.950
16717
2024-04-01
1.7M
1.950
-
1.950-1.970
2024-03-29
1.950
1.970
1.950
14023
2024-03-29
1.4M
1.950
-0.010
(-0.5%)
1.950-1.970
2024-03-28
1.960
1.980
1.940
18285
2024-03-28
1.8M
1.960
+0.010
(0.5%)
1.940-1.980
2024-03-27
1.960
1.980
1.940
18285
2024-03-27
1.8M
1.960
+0.010
(0.5%)
1.940-1.980
2024-03-26
1.950
1.960
1.920
18363
2024-03-26
1.8M
1.950
-
1.920-1.960
2024-03-25
1.950
1.960
1.920
24301
2024-03-25
2.4M
1.950
+0.030
(1.6%)
1.920-1.960
2024-03-22
1.920
1.940
1.900
22028
2024-03-22
2.2M
1.920
-
1.900-1.940
2024-03-21
1.920
1.950
1.900
32279
2024-03-21
3.2M
1.920
-0.010
(-0.5%)
1.900-1.950
2024-03-20
1.930
1.950
1.890
45611
2024-03-20
4.6M
1.930
+0.030
(1.6%)
1.890-1.950
2024-03-19
1.900
1.910
1.830
38218
2024-03-19
3.8M
1.900
+0.060
(3.3%)
1.830-1.910
2024-03-18
1.840
1.870
1.810
42421
2024-03-18
4.2M
1.840
-0.020
(-1.1%)
1.810-1.870
2024-03-15
1.860
1.880
1.840
81976
2024-03-15
8.2M
1.860
-
1.840-1.880
2024-03-14
1.860
1.880
1.840
23383
2024-03-14
2.3M
1.860
-
1.840-1.880
2024-03-13
1.860
1.880
1.840
26855
2024-03-13
2.7M
1.860
+0.020
(1.1%)
1.840-1.880
2024-03-12
1.860
1.870
1.800
50078
2024-03-12
5.0M
1.860
+0.060
(3.3%)
1.800-1.870
2024-03-11
1.800
1.840
1.800
49114
2024-03-11
4.9M
1.800
-0.020
(-1.1%)
1.800-1.840
2024-03-08
1.820
1.850
1.810
13779
2024-03-08
1.4M
1.820
+0.010
(0.6%)
1.810-1.850
2024-03-07
1.810
1.870
1.810
49861
2024-03-07
5.0M
1.810
-0.010
(-0.6%)
1.810-1.870
2024-03-06
1.820
1.850
1.780
37838
2024-03-06
3.8M
1.820
-0.020
(-1.1%)
1.780-1.850
2024-03-05
1.840
1.870
1.840
21118
2024-03-05
2.1M
1.840
-0.040
(-2.1%)
1.840-1.870
2024-03-04
1.880
1.890
1.850
41446
2024-03-04
4.1M
1.880
-0.010
(-0.5%)
1.850-1.890
2024-03-01
1.890
1.900
1.880
33089
2024-03-01
3.3M
1.890
+0.010
(0.5%)
1.880-1.900
2024-02-29
1.880
1.880
1.840
95945
2024-02-29
9.6M
1.880
-
1.840-1.880
2024-02-28
1.880
1.940
1.850
69630
2024-02-28
7.0M
1.880
-0.060
(-3.1%)
1.850-1.940
2024-02-27
1.940
1.980
1.900
55778
2024-02-27
5.6M
1.940
-0.020
(-1.0%)
1.900-1.980
2024-02-26
1.960
1.980
1.930
32926
2024-02-26
3.3M
1.960
-
1.930-1.980
2024-02-23
1.960
2.040
1.940
57544
2024-02-23
5.8M
1.960
-0.060
(-3.0%)
1.940-2.040
2024-02-22
2.020
2.060
2.000
44423
2024-02-22
4.4M
2.020
+0.030
(1.5%)
2.000-2.060
2024-02-21
1.990
2.040
1.970
54777
2024-02-21
5.5M
1.990
-0.030
(-1.5%)
1.970-2.040
2024-02-20
2.020
2.060
1.980
40448
2024-02-20
4.0M
2.020
+0.010
(0.5%)
1.980-2.060
2024-02-19
2.010
2.010
1.960
18257
2024-02-19
1.8M
2.010
-
1.960-2.010
2024-02-16
2.010
2.020
1.980
60488
2024-02-16
6.0M
2.010
+0.010
(0.5%)
1.980-2.020
2024-02-15
2.000
2.010
1.970
49097
2024-02-15
4.9M
2.000
-0.010
(-0.5%)
1.970-2.010
2024-02-14
2.010
2.030
1.990
27907
2024-02-14
2.8M
2.010
+0.010
(0.5%)
1.990-2.030
2024-02-13
2.000
2.030
1.970
37316
2024-02-13
3.7M
2.000
+0.040
(2.0%)
1.970-2.030
2024-02-12
1.960
2.000
1.960
14351
2024-02-12
1.4M
1.960
-0.030
(-1.5%)
1.960-2.000
2024-02-09
1.960
2.000
1.960
14351
2024-02-09
1.4M
1.960
-0.030
(-1.5%)
1.960-2.000
2024-02-08
1.990
2.020
1.970
19063
2024-02-08
1.9M
1.990
-0.010
(-0.5%)
1.970-2.020
2024-02-07
2.000
2.020
1.920
56895
2024-02-07
5.7M
2.000
-0.020
(-1.0%)
1.920-2.020
2024-02-06
2.020
2.050
1.980
42796
2024-02-06
4.3M
2.020
-0.010
(-0.5%)
1.980-2.050
2024-02-05
2.030
2.090
2.020
27456
2024-02-05
2.7M
2.030
+0.010
(0.5%)
2.020-2.090
2024-02-02
2.020
2.040
1.950
37384
2024-02-02
3.7M
2.020
-0.030
(-1.5%)
1.950-2.040
2024-02-01
2.050
2.050
1.990
27760
2024-02-01
2.8M
2.050
+0.030
(1.5%)
1.990-2.050
