最新更新:2024-04-18 11:04:34
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)
4.270
-0.070
(-1.6%)
4.260-4.340
252.7K
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)
4.270
-0.070
-1.6
2,527
4.340
4.260
PENTA
PENTAMASTER CORPORATION BERHAD
类型：主板
代码：7160
| 股价 (令吉) | ：4.270 |
| 起/落 (令吉) | ：-0.070 |
| 起/落 (%) | ：-1.6 |
| 成交量（'00) | ：2,527 |
| 今日最高 (令吉) | ：4.340 |
| 今日最低 (令吉) | ：4.260 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-18
4.270
4.340
4.260
2527
2024-04-18
252.7K
4.270
-0.070
(-1.6%)
4.260-4.340
2024-04-17
4.340
4.410
4.240
6674
2024-04-17
667.4K
4.340
+0.100
(2.4%)
4.240-4.410
2024-04-16
4.240
4.330
4.220
9682
2024-04-16
968.2K
4.240
-0.090
(-2.1%)
4.220-4.330
2024-04-15
4.330
4.400
4.320
2711
2024-04-15
271.1K
4.330
-0.090
(-2.0%)
4.320-4.400
2024-04-12
4.420
4.440
4.360
4094
2024-04-12
409.4K
4.420
+0.070
(1.6%)
4.360-4.440
2024-04-11
4.350
4.450
4.350
4330
2024-04-11
433.0K
4.350
-0.050
(-1.1%)
4.350-4.450
2024-04-10
4.350
4.450
4.350
4330
2024-04-10
433.0K
4.350
-0.050
(-1.1%)
4.350-4.450
2024-04-09
4.350
4.450
4.350
4330
2024-04-09
433.0K
4.350
-0.050
(-1.1%)
4.350-4.450
2024-04-08
4.400
4.480
4.380
7735
2024-04-08
773.5K
4.400
-0.020
(-0.5%)
4.380-4.480
2024-04-05
4.420
4.450
4.400
17471
2024-04-05
1.7M
4.420
-0.030
(-0.7%)
4.400-4.450
2024-04-04
4.450
4.550
4.410
17592
2024-04-04
1.8M
4.450
-
4.410-4.550
2024-04-03
4.450
4.460
4.320
33946
2024-04-03
3.4M
4.450
+0.010
(0.2%)
4.320-4.460
2024-04-02
4.440
4.480
4.400
6072
2024-04-02
607.2K
4.440
-0.010
(-0.2%)
4.400-4.480
2024-04-01
4.450
4.500
4.450
3470
2024-04-01
347.0K
4.450
-0.020
(-0.5%)
4.450-4.500
2024-03-29
4.470
4.470
4.410
4287
2024-03-29
428.7K
4.470
+0.030
(0.7%)
4.410-4.470
2024-03-28
4.440
4.470
4.430
7319
2024-03-28
731.9K
4.440
-0.010
(-0.2%)
4.430-4.470
2024-03-27
4.440
4.470
4.430
7319
2024-03-27
731.9K
4.440
-0.010
(-0.2%)
4.430-4.470
2024-03-26
4.450
4.470
4.430
10238
2024-03-26
1.0M
4.450
-0.030
(-0.7%)
4.430-4.470
2024-03-25
4.480
4.500
4.440
8647
2024-03-25
864.7K
4.480
+0.040
(0.9%)
4.440-4.500
2024-03-22
4.440
4.450
4.380
18410
2024-03-22
1.8M
4.440
+0.070
(1.6%)
4.380-4.450
2024-03-21
4.370
4.430
4.270
11676
2024-03-21
1.2M
4.370
+0.120
(2.8%)
4.270-4.430
2024-03-20
4.250
4.290
4.220
5765
2024-03-20
576.5K
4.250
+0.010
(0.2%)
4.220-4.290
2024-03-19
4.240
4.270
4.230
2044
2024-03-19
204.4K
4.240
-0.010
(-0.2%)
4.230-4.270
2024-03-18
4.250
4.330
4.240
11639
2024-03-18
1.2M
4.250
-0.070
(-1.6%)
4.240-4.330
2024-03-15
4.320
4.320
4.230
5177
2024-03-15
517.7K
4.320
+0.070
(1.6%)
4.230-4.320
2024-03-14
4.250
4.300
4.230
4273
2024-03-14
427.3K
4.250
+0.010
(0.2%)
4.230-4.300
2024-03-13
4.240
4.260
4.200
11054
2024-03-13
1.1M
4.240
-0.020
(-0.5%)
4.200-4.260
2024-03-12
4.260
4.320
4.230
3581
2024-03-12
358.1K
4.260
-0.060
(-1.4%)
4.230-4.320
2024-03-11
4.320
4.330
4.220
9478
2024-03-11
947.8K
4.320
+0.060
(1.4%)
4.220-4.330
2024-03-08
4.260
4.310
4.200
12509
2024-03-08
1.3M
4.260
+0.060
(1.4%)
4.200-4.310
2024-03-07
4.200
4.220
4.150
6027
2024-03-07
602.7K
4.200
+0.030
(0.7%)
4.150-4.220
2024-03-06
4.170
4.250
4.150
3538
2024-03-06
353.8K
4.170
-0.030
(-0.7%)
4.150-4.250
2024-03-05
4.200
4.250
4.200
2282
2024-03-05
228.2K
4.200
-0.060
(-1.4%)
4.200-4.250
2024-03-04
4.260
4.350
4.240
4946
2024-03-04
494.6K
4.260
+0.010
(0.2%)
4.240-4.350
2024-03-01
4.250
4.310
4.220
3069
2024-03-01
306.9K
4.250
-0.040
(-0.9%)
4.220-4.310
2024-02-29
4.290
4.370
4.290
9866
2024-02-29
986.6K
4.290
-0.030
(-0.7%)
4.290-4.370
2024-02-28
4.320
4.410
4.300
3655
2024-02-28
365.5K
4.320
-0.040
(-0.9%)
4.300-4.410
2024-02-27
4.360
4.400
4.340
3155
2024-02-27
315.5K
4.360
-0.030
(-0.7%)
4.340-4.400
2024-02-26
4.390
4.570
4.360
6305
2024-02-26
630.5K
4.390
-0.150
(-3.3%)
4.360-4.570
2024-02-23
4.540
4.570
4.460
24284
2024-02-23
2.4M
4.540
-
4.460-4.570
2024-02-22
4.540
4.570
4.360
15022
2024-02-22
1.5M
4.540
+0.190
(4.4%)
4.360-4.570
2024-02-21
4.350
4.370
4.330
10479
2024-02-21
1.0M
4.350
+0.020
(0.5%)
4.330-4.370
2024-02-20
4.330
4.350
4.300
10034
2024-02-20
1.0M
4.330
+0.050
(1.2%)
4.300-4.350
2024-02-19
4.280
4.370
4.280
6240
2024-02-19
624.0K
4.280
-0.090
(-2.1%)
4.280-4.370
2024-02-16
4.370
4.370
4.260
5970
2024-02-16
597.0K
4.370
+0.110
(2.6%)
4.260-4.370
2024-02-15
4.260
4.330
4.260
6378
2024-02-15
637.8K
4.260
-
4.260-4.330
2024-02-14
4.260
4.310
4.240
3147
2024-02-14
314.7K
4.260
-0.040
(-0.9%)
4.240-4.310
2024-02-13
4.300
4.320
4.230
3548
2024-02-13
354.8K
4.300
+0.130
(3.1%)
4.230-4.320
2024-02-12
4.170
4.210
4.170
5203
2024-02-12
520.3K
4.170
-0.020
(-0.5%)
4.170-4.210
2024-02-09
4.170
4.210
4.170
5203
2024-02-09
520.3K
4.170
-0.020
(-0.5%)
4.170-4.210
2024-02-08
4.190
4.240
4.180
4908
2024-02-08
490.8K
4.190
-
4.180-4.240
2024-02-07
4.190
4.200
4.110
2082
2024-02-07
208.2K
4.190
+0.080
(1.9%)
4.110-4.200
2024-02-06
4.110
4.260
4.110
14920
2024-02-06
1.5M
4.110
-0.110
(-2.6%)
4.110-4.260
2024-02-05
4.220
4.230
4.090
5162
2024-02-05
516.2K
4.220
+0.130
(3.2%)
4.090-4.230
2024-02-02
4.090
4.140
3.950
20110
2024-02-02
2.0M
4.090
+0.050
(1.2%)
3.950-4.140
2024-02-01
4.040
4.260
4.020
34380
2024-02-01
3.4M
4.040
-0.220
(-5.2%)
4.020-4.260
