最新更新:2023-05-30 17:54:53
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)
4.950
+0.010
(0.2%)
4.940-4.980
791.2K
PENTA
PENTAMASTER CORPORATION BERHAD
类型: 主板
代码: 7160
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)
4.950
+0.010
0.2
7,912
4.980
4.940
PENTA
PENTAMASTER CORPORATION BERHAD
类型：主板
代码：7160
| 股价 (令吉) | ：4.950 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：0.2 |
| 成交量（'00) | ：7,912 |
| 今日最高 (令吉) | ：4.980 |
| 今日最低 (令吉) | ：4.940 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-05-30
4.950
4.980
4.940
7912
2023-05-30
791.2K
4.950
+0.010
(0.2%)
4.940-4.980
2023-05-29
4.940
4.970
4.900
9322
2023-05-29
932.2K
4.940
+0.060
(1.2%)
4.900-4.970
2023-05-26
4.880
4.880
4.740
7309
2023-05-26
730.9K
4.880
+0.140
(3.0%)
4.740-4.880
2023-05-25
4.740
4.740
4.680
4304
2023-05-25
430.4K
4.740
+0.060
(1.3%)
4.680-4.740
2023-05-24
4.680
4.700
4.660
5517
2023-05-24
551.7K
4.680
+0.010
(0.2%)
4.660-4.700
2023-05-23
4.670
4.700
4.660
8348
2023-05-23
834.8K
4.670
+0.010
(0.2%)
4.660-4.700
2023-05-22
4.660
4.830
4.650
7448
2023-05-22
744.8K
4.660
-0.170
(-3.5%)
4.650-4.830
2023-05-19
4.830
4.930
4.820
1210
2023-05-19
121.0K
4.830
-0.050
(-1.0%)
4.820-4.930
2023-05-18
4.880
4.930
4.780
4871
2023-05-18
487.1K
4.880
+0.060
(1.2%)
4.780-4.930
2023-05-17
4.820
4.830
4.690
4412
2023-05-17
441.2K
4.820
+0.070
(1.5%)
4.690-4.830
2023-05-16
4.750
4.800
4.690
4460
2023-05-16
446.0K
4.750
+0.010
(0.2%)
4.690-4.800
2023-05-15
4.740
4.840
4.680
5713
2023-05-15
571.3K
4.740
-0.100
(-2.1%)
4.680-4.840
2023-05-12
4.840
4.880
4.740
5613
2023-05-12
561.3K
4.840
+0.010
(0.2%)
4.740-4.880
2023-05-11
4.830
4.850
4.800
2200
2023-05-11
220.0K
4.830
+0.030
(0.6%)
4.800-4.850
2023-05-10
4.800
4.830
4.760
6195
2023-05-10
619.5K
4.800
-
4.760-4.830
2023-05-09
4.800
4.840
4.690
7161
2023-05-09
716.1K
4.800
+0.100
(2.1%)
4.690-4.840
2023-05-08
4.700
4.810
4.700
13391
2023-05-08
1.3M
4.700
-0.100
(-2.1%)
4.700-4.810
2023-05-05
4.800
4.850
4.720
9753
2023-05-05
975.3K
4.800
+0.050
(1.1%)
4.720-4.850
2023-05-04
4.750
4.850
4.740
9875
2023-05-04
987.5K
4.750
-0.050
(-1.0%)
4.740-4.850
2023-05-03
4.750
4.850
4.740
9875
2023-05-03
987.5K
4.750
-0.050
(-1.0%)
4.740-4.850
2023-05-02
4.800
4.900
4.800
2651
2023-05-02
265.1K
4.800
-0.100
(-2.0%)
4.800-4.900
2023-05-01
4.900
4.940
4.870
8950
2023-05-01
895.0K
4.900
-0.020
(-0.4%)
4.870-4.940
2023-04-28
4.900
4.940
4.870
8950
2023-04-28
895.0K
4.900
-0.020
(-0.4%)
4.870-4.940
2023-04-27
4.920
4.940
4.690
11626
2023-04-27
1.2M
4.920
+0.200
(4.2%)
4.690-4.940
2023-04-26
4.720
4.750
4.650
19255
2023-04-26
1.9M
4.720
+0.050
(1.1%)
4.650-4.750
2023-04-25
4.670
4.890
4.670
12650
2023-04-25
1.3M
4.670
-0.220
(-4.5%)
4.670-4.890
2023-04-24
4.890
4.970
4.880
7959
2023-04-24
795.9K
4.890
-0.130
(-2.6%)
4.880-4.970
2023-04-21
4.890
4.970
4.880
7959
2023-04-21
795.9K
4.890
-0.130
(-2.6%)
4.880-4.970
2023-04-20
4.890
4.970
4.880
7959
2023-04-20
795.9K
4.890
-0.130
(-2.6%)
4.880-4.970
2023-04-19
5.020
5.030
4.950
8299
2023-04-19
829.9K
5.020
-0.030
(-0.6%)
4.950-5.030
2023-04-18
5.050
5.090
5.010
13459
2023-04-18
1.3M
5.050
-0.040
(-0.8%)
5.010-5.090
2023-04-17
5.090
5.120
5.030
36314
2023-04-17
3.6M
5.090
+0.040
(0.8%)
5.030-5.120
2023-04-14
5.050
5.050
4.990
19954
2023-04-14
2.0M
5.050
+0.070
(1.4%)
4.990-5.050
2023-04-13
4.980
5.010
4.930
7864
2023-04-13
786.4K
4.980
-0.020
(-0.4%)
4.930-5.010
2023-04-12
5.000
5.040
4.990
11029
2023-04-12
1.1M
5.000
-
4.990-5.040
2023-04-11
5.000
5.020
4.930
2135
2023-04-11
213.5K
5.000
+0.070
(1.4%)
4.930-5.020
2023-04-10
4.930
5.050
4.920
1335
2023-04-10
133.5K
4.930
-0.120
(-2.4%)
4.920-5.050
2023-04-07
5.050
5.050
4.960
7589
2023-04-07
758.9K
5.050
+0.070
(1.4%)
4.960-5.050
2023-04-06
4.980
5.050
4.880
20875
2023-04-06
2.1M
4.980
+0.060
(1.2%)
4.880-5.050
2023-04-05
4.920
4.950
4.890
9130
2023-04-05
913.0K
4.920
+0.010
(0.2%)
4.890-4.950
2023-04-04
4.910
4.950
4.900
16691
2023-04-04
1.7M
4.910
-0.020
(-0.4%)
4.900-4.950
2023-04-03
4.930
4.970
4.880
12557
2023-04-03
1.3M
4.930
+0.030
(0.6%)
4.880-4.970
2023-03-31
4.900
4.910
4.840
13680
2023-03-31
1.4M
4.900
+0.060
(1.2%)
4.840-4.910
2023-03-30
4.840
4.860
4.780
7937
2023-03-30
793.7K
4.840
+0.080
(1.7%)
4.780-4.860
2023-03-29
4.760
4.780
4.690
2176
2023-03-29
217.6K
4.760
+0.050
(1.1%)
4.690-4.780
2023-03-28
4.710
4.770
4.680
7626
2023-03-28
762.6K
4.710
-0.050
(-1.1%)
4.680-4.770
2023-03-27
4.760
4.850
4.750
4189
2023-03-27
418.9K
4.760
-0.090
(-1.9%)
4.750-4.850
2023-03-24
4.850
4.860
4.810
18417
2023-03-24
1.8M
4.850
+0.030
(0.6%)
4.810-4.860
2023-03-23
4.820
4.850
4.770
5911
2023-03-23
591.1K
4.820
+0.020
(0.4%)
4.770-4.850
2023-03-22
4.800
4.830
4.760
13993
2023-03-22
1.4M
4.800
+0.010
(0.2%)
4.760-4.830
2023-03-21
4.790
4.830
4.760
9520
2023-03-21
952.0K
4.790
+0.040
(0.8%)
4.760-4.830
2023-03-20
4.750
4.770
4.680
2496
2023-03-20
249.6K
4.750
+0.060
(1.3%)
4.680-4.770
2023-03-17
4.690
4.720
4.640
16665
2023-03-17
1.7M
4.690
+0.060
(1.3%)
4.640-4.720
2023-03-16
4.630
4.640
4.570
17601
2023-03-16
1.8M
4.630
-0.030
(-0.6%)
4.570-4.640
2023-03-15
4.660
4.700
4.620
2287
2023-03-15
228.7K
4.660
+0.010
(0.2%)
4.620-4.700
2023-03-14
4.650
4.680
4.590
10765
2023-03-14
1.1M
4.650
-0.020
(-0.4%)
4.590-4.680
2023-03-13
4.670
4.690
4.580
20269
2023-03-13
2.0M
4.670
-0.030
(-0.6%)
4.580-4.690
2023-03-10
4.700
4.710
4.670
2156
2023-03-10
215.6K
4.700
-0.010
(-0.2%)
4.670-4.710
2023-03-09
4.710
4.720
4.650
8059
2023-03-09
805.9K
4.710
+0.060
(1.3%)
4.650-4.720
2023-03-08
4.650
4.670
4.610
11825
2023-03-08
1.2M
4.650
-
4.610-4.670
2023-03-07
4.650
4.720
4.610
16744
2023-03-07
1.7M
4.650
-0.070
(-1.5%)
4.610-4.720
2023-03-06
4.720
4.740
4.650
9977
2023-03-06
997.7K
4.720
+0.110
(2.4%)
4.650-4.740
2023-03-03
4.610
4.850
4.600
25796
2023-03-03
2.6M
4.610
-0.200
(-4.2%)
4.600-4.850
2023-03-02
4.810
4.980
4.810
14979
2023-03-02
1.5M
4.810
-0.090
(-1.8%)
4.810-4.980
2023-03-01
4.900
5.030
4.900
4455
2023-03-01
445.5K
4.900
-0.160
(-3.2%)
4.900-5.030