最新更新:2024-04-18 10:00:43
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)
0.290
-
0.290-0.290
0.0
ADVENTA
ADVENTA BERHAD
类型: 主板
代码: 7191
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)
0.290
-
-
0
0.290
0.290
ADVENTA
ADVENTA BERHAD
类型：主板
代码：7191
| 股价 (令吉) | ：0.290 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：0 |
| 今日最高 (令吉) | ：0.290 |
| 今日最低 (令吉) | ：0.290 |
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
0.290
0.290
0.290
-
2024-04-18
-
0.290
-
0.290-0.290
2024-04-17
0.290
0.290
0.270
8770
2024-04-17
877.0K
0.290
+0.010
(3.6%)
0.270-0.290
2024-04-16
0.280
0.280
0.270
6486
2024-04-16
648.6K
0.280
-0.005
(-1.8%)
0.270-0.280
2024-04-15
0.285
0.295
0.280
1621
2024-04-15
162.1K
0.285
-0.010
(-3.4%)
0.280-0.295
2024-04-12
0.295
0.295
0.285
4196
2024-04-12
419.6K
0.295
+0.005
(1.7%)
0.285-0.295
2024-04-11
0.290
0.290
0.290
149
2024-04-11
14.9K
0.290
+0.005
(1.8%)
0.290-0.290
2024-04-10
0.290
0.290
0.290
149
2024-04-10
14.9K
0.290
+0.005
(1.8%)
0.290-0.290
2024-04-09
0.290
0.290
0.290
149
2024-04-09
14.9K
0.290
+0.005
(1.8%)
0.290-0.290
2024-04-08
0.285
0.295
0.285
3218
2024-04-08
321.8K
0.285
-0.005
(-1.7%)
0.285-0.295
2024-04-05
0.290
0.295
0.285
7190
2024-04-05
719.0K
0.290
+0.005
(1.8%)
0.285-0.295
2024-04-04
0.285
0.295
0.280
5622
2024-04-04
562.2K
0.285
-0.005
(-1.7%)
0.280-0.295
2024-04-03
0.290
0.300
0.290
6416
2024-04-03
641.6K
0.290
-
0.290-0.300
2024-04-02
0.290
0.300
0.275
14997
2024-04-02
1.5M
0.290
+0.010
(3.6%)
0.275-0.300
2024-04-01
0.280
0.280
0.275
1550
2024-04-01
155.0K
0.280
-
0.275-0.280
2024-03-29
0.280
0.285
0.280
3879
2024-03-29
387.9K
0.280
-0.005
(-1.8%)
0.280-0.285
2024-03-28
0.285
0.285
0.280
5329
2024-03-28
532.9K
0.285
-0.005
(-1.7%)
0.280-0.285
2024-03-27
0.285
0.285
0.280
5329
2024-03-27
532.9K
0.285
-0.005
(-1.7%)
0.280-0.285
2024-03-26
0.290
0.300
0.275
6958
2024-03-26
695.8K
0.290
+0.015
(5.5%)
0.275-0.300
2024-03-25
0.275
0.280
0.275
2663
2024-03-25
266.3K
0.275
-0.005
(-1.8%)
0.275-0.280
2024-03-22
0.280
0.285
0.275
4295
2024-03-22
429.5K
0.280
-0.005
(-1.8%)
0.275-0.285
2024-03-21
0.285
0.305
0.280
13701
2024-03-21
1.4M
0.285
-0.020
(-6.6%)
0.280-0.305
2024-03-20
0.305
0.305
0.280
20311
2024-03-20
2.0M
0.305
+0.025
(8.9%)
0.280-0.305
2024-03-19
0.280
0.280
0.270
1994
2024-03-19
199.4K
0.280
+0.005
(1.8%)
0.270-0.280
2024-03-18
0.275
0.275
0.270
2171
2024-03-18
217.1K
0.275
-0.005
(-1.8%)
0.270-0.275
2024-03-15
0.280
0.280
0.275
1892
2024-03-15
189.2K
0.280
-
0.275-0.280
2024-03-14
0.280
0.290
0.280
1710
2024-03-14
171.0K
0.280
-0.005
(-1.8%)
0.280-0.290
2024-03-13
0.285
0.295
0.280
3652
2024-03-13
365.2K
0.285
-0.005
(-1.7%)
0.280-0.295
2024-03-12
0.290
0.295
0.270
6928
2024-03-12
692.8K
0.290
+0.020
(7.4%)
0.270-0.295
2024-03-11
0.270
0.275
0.270
1725
2024-03-11
172.5K
0.270
-
0.270-0.275
2024-03-08
0.270
0.280
0.270
2309
2024-03-08
230.9K
0.270
-0.005
(-1.8%)
0.270-0.280
2024-03-07
0.275
0.275
0.270
1303
2024-03-07
130.3K
0.275
-0.005
(-1.8%)
0.270-0.275
2024-03-06
0.280
0.280
0.270
1591
2024-03-06
159.1K
0.280
+0.005
(1.8%)
0.270-0.280
2024-03-05
0.275
0.280
0.270
2409
2024-03-05
240.9K
0.275
-0.005
(-1.8%)
0.270-0.280
2024-03-04
0.280
0.280
0.270
3497
2024-03-04
349.7K
0.280
-
0.270-0.280
2024-03-01
0.280
0.290
0.280
4060
2024-03-01
406.0K
0.280
-0.005
(-1.8%)
0.280-0.290
2024-02-29
0.285
0.290
0.280
2832
2024-02-29
283.2K
0.285
-
0.280-0.290
2024-02-28
0.285
0.290
0.285
1949
2024-02-28
194.9K
0.285
-0.005
(-1.7%)
0.285-0.290
2024-02-27
0.290
0.300
0.290
3268
2024-02-27
326.8K
0.290
-
0.290-0.300
2024-02-26
0.290
0.305
0.290
2842
2024-02-26
284.2K
0.290
-0.015
(-4.9%)
0.290-0.305
2024-02-23
0.305
0.310
0.300
1830
2024-02-23
183.0K
0.305
-0.005
(-1.6%)
0.300-0.310
2024-02-22
0.310
0.315
0.305
3832
2024-02-22
383.2K
0.310
+0.005
(1.6%)
0.305-0.315
2024-02-21
0.305
0.310
0.300
4000
2024-02-21
400.0K
0.305
-0.005
(-1.6%)
0.300-0.310
2024-02-20
0.310
0.310
0.300
3003
2024-02-20
300.3K
0.310
+0.005
(1.6%)
0.300-0.310
2024-02-19
0.305
0.305
0.295
4899
2024-02-19
489.9K
0.305
-
0.295-0.305
2024-02-16
0.305
0.305
0.300
2666
2024-02-16
266.6K
0.305
+0.005
(1.7%)
0.300-0.305
2024-02-15
0.300
0.305
0.295
5530
2024-02-15
553.0K
0.300
-
0.295-0.305
2024-02-14
0.300
0.305
0.295
1210
2024-02-14
121.0K
0.300
+0.005
(1.7%)
0.295-0.305
2024-02-13
0.295
0.305
0.295
3984
2024-02-13
398.4K
0.295
+0.005
(1.7%)
0.295-0.305
2024-02-12
0.290
0.300
0.290
1877
2024-02-12
187.7K
0.290
-0.005
(-1.7%)
0.290-0.300
2024-02-09
0.290
0.300
0.290
1877
2024-02-09
187.7K
0.290
-0.005
(-1.7%)
0.290-0.300
2024-02-08
0.295
0.300
0.290
3066
2024-02-08
306.6K
0.295
+0.005
(1.7%)
0.290-0.300
2024-02-07
0.290
0.300
0.290
7920
2024-02-07
792.0K
0.290
-0.005
(-1.7%)
0.290-0.300
2024-02-06
0.295
0.310
0.290
12430
2024-02-06
1.2M
0.295
-0.015
(-4.8%)
0.290-0.310
2024-02-05
0.310
0.325
0.305
18677
2024-02-05
1.9M
0.310
-0.005
(-1.6%)
0.305-0.325
2024-02-02
0.315
0.315
0.305
7823
2024-02-02
782.3K
0.315
+0.005
(1.6%)
0.305-0.315
2024-02-01
0.310
0.315
0.305
5607
2024-02-01
560.7K
0.310
-0.005
(-1.6%)
0.305-0.315
