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)
4.620
-0.110
-2.3
41,344
4.770
4.580
4.620
-0.110
 (-2.3%)
4.580-4.770
4.1M

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
4.620
4.770
4.580
41344
2022-01-27
4.1M
4.620
-0.110
  (-2.3%)
4.580-4.770
2022-01-26
4.730
4.730
4.400
35442
2022-01-26
3.5M
4.730
+0.280
  (6.3%)
4.400-4.730
2022-01-25
4.450
4.650
4.310
46229
2022-01-25
4.6M
4.450
-0.130
  (-2.8%)
4.310-4.650
2022-01-24
4.580
4.670
4.430
35204
2022-01-24
3.5M
4.580
+0.030
  (0.7%)
4.430-4.670
2022-01-21
4.550
4.550
4.310
82603
2022-01-21
8.3M
4.550
-0.010
  (-0.2%)
4.310-4.550
2022-01-20
4.560
4.610
4.260
125062
2022-01-20
12.5M
4.560
+0.190
  (4.3%)
4.260-4.610
2022-01-19
4.370
4.460
4.220
165612
2022-01-19
16.6M
4.370
-0.140
  (-3.1%)
4.220-4.460
2022-01-18
4.510
4.730
4.400
147978
2022-01-18
14.8M
4.510
-0.190
  (-4.0%)
4.400-4.730
2022-01-17
4.510
4.730
4.400
147978
2022-01-17
14.8M
4.510
-0.190
  (-4.0%)
4.400-4.730
2022-01-14
4.700
5.140
4.630
239750
2022-01-14
24.0M
4.700
-0.520
  (-10.0%)
4.630-5.140
2022-01-13
5.220
5.530
5.160
38181
2022-01-13
3.8M
5.220
-0.240
  (-4.4%)
5.160-5.530
2022-01-12
5.460
5.550
5.420
26850
2022-01-12
2.7M
5.460
+0.010
  (0.2%)
5.420-5.550
2022-01-11
5.450
5.750
5.360
81243
2022-01-11
8.1M
5.450
-0.200
  (-3.5%)
5.360-5.750
2022-01-10
5.650
5.860
5.650
26410
2022-01-10
2.6M
5.650
-0.180
  (-3.1%)
5.650-5.860
2022-01-07
5.830
5.930
5.790
9027
2022-01-07
902.7K
5.830
+0.020
  (0.3%)
5.790-5.930
2022-01-06
5.810
5.880
5.810
19254
2022-01-06
1.9M
5.810
-0.100
  (-1.7%)
5.810-5.880
2022-01-05
5.910
5.940
5.870
6328
2022-01-05
632.8K
5.910
+0.010
  (0.2%)
5.870-5.940
2022-01-04
5.900
6.000
5.890
11068
2022-01-04
1.1M
5.900
-0.020
  (-0.3%)
5.890-6.000
2022-01-03
5.920
6.010
5.850
29354
2022-01-03
2.9M
5.920
+0.020
  (0.3%)
5.850-6.010
2021-12-31
5.900
5.940
5.870
7679
2021-12-31
767.9K
5.900
-0.040
  (-0.7%)
5.870-5.940
2021-12-30
5.940
5.940
5.870
11416
2021-12-30
1.1M
5.940
+0.060
  (1.0%)
5.870-5.940
2021-12-29
5.880
5.940
5.790
23005
2021-12-29
2.3M
5.880
+0.090
  (1.6%)
5.790-5.940
2021-12-28
5.790
5.820
5.660
12754
2021-12-28
1.3M
5.790
+0.130
  (2.3%)
5.660-5.820
2021-12-27
5.660
5.680
5.580
14294
2021-12-27
1.4M
5.660
-0.020
  (-0.3%)
5.580-5.680
2021-12-24
5.680
5.740
5.680
5904
2021-12-24
590.4K
5.680
-0.040
  (-0.7%)
5.680-5.740
2021-12-23
5.720
5.790
5.680
5393
2021-12-23
539.3K
5.720
-0.040
  (-0.7%)
5.680-5.790
2021-12-22
5.760
5.800
5.640
12685
2021-12-22
1.3M
5.760
+0.140
  (2.5%)
5.640-5.800
2021-12-21
5.620
5.670
5.600
8627
2021-12-21
862.7K
5.620
-0.020
  (-0.3%)
5.600-5.670
2021-12-20
5.640
5.770
5.620
6240
2021-12-20
624.0K
5.640
-0.130
  (-2.2%)
5.620-5.770
2021-12-17
5.770
5.780
5.730
4141
2021-12-17
414.1K
5.770
-0.010
  (-0.2%)
5.730-5.780
2021-12-16
5.780
5.850
5.730
9425
2021-12-16
942.5K
5.780
+0.030
  (0.5%)
5.730-5.850
2021-12-15
5.750
5.830
5.730
7213
2021-12-15
721.3K
5.750
-0.050
  (-0.9%)
5.730-5.830
2021-12-14
5.800
5.820
5.630
12493
2021-12-14
1.2M
5.800
+0.110
  (1.9%)
5.630-5.820
2021-12-13
5.690
5.830
5.660
16710
2021-12-13
1.7M
5.690
-0.010
  (-0.2%)
5.660-5.830
2021-12-10
5.700
5.780
5.670
8268
2021-12-10
826.8K
5.700
-0.030
  (-0.5%)
5.670-5.780
2021-12-09
5.730
5.850
5.720
9136
2021-12-09
913.6K
5.730
-0.120
  (-2.0%)
5.720-5.850
2021-12-08
5.850
5.880
5.720
22609
2021-12-08
2.3M
5.850
+0.200
  (3.5%)
5.720-5.880
2021-12-07
5.650
5.650
5.500
23708
2021-12-07
2.4M
5.650
+0.150
  (2.7%)
5.500-5.650
2021-12-06
5.500
5.660
5.490
35881
2021-12-06
3.6M
5.500
-0.160
  (-2.8%)
5.490-5.660
2021-12-02
5.660
5.720
5.660
26180
2021-12-02
2.6M
5.660
-0.050
  (-0.9%)
5.660-5.720
2021-12-01
5.710
5.790
5.700
18327
2021-12-01
1.8M
5.710
-0.090
  (-1.6%)
5.700-5.790
2021-11-30
5.800
5.900
5.680
40676
2021-11-30
4.1M
5.800
-0.010
  (-0.2%)
5.680-5.900
2021-11-29
5.810
5.880
5.620
42515
2021-11-29
4.3M
5.810
+0.030
  (0.5%)
5.620-5.880
2021-11-26
5.780
6.030
5.730
48034
2021-11-26
4.8M
5.780
-0.240
  (-4.0%)
5.730-6.030
2021-11-25
6.020
6.080
5.850
55909
2021-11-25
5.6M
6.020
+0.150
  (2.6%)
5.850-6.080
2021-11-24
5.870
5.940
5.780
15796
2021-11-24
1.6M
5.870
-0.060
  (-1.0%)
5.780-5.940
2021-11-23
5.930
5.980
5.840
21505
2021-11-23
2.2M
5.930
+0.010
  (0.2%)
5.840-5.980
2021-11-22
5.920
5.950
5.780
34947
2021-11-22
3.5M
5.920
+0.120
  (2.1%)
5.780-5.950
2021-11-19
5.800
5.820
5.600
24581
2021-11-19
2.5M
5.800
+0.190
  (3.4%)
5.600-5.820
2021-11-18
5.610
5.640
5.550
8679
2021-11-18
867.9K
5.610
+0.020
  (0.4%)
5.550-5.640
2021-11-17
5.590
5.750
5.510
14811
2021-11-17
1.5M
5.590
-0.110
  (-1.9%)
5.510-5.750
2021-11-16
5.700
5.800
5.640
13553
2021-11-16
1.4M
5.700
+0.070
  (1.2%)
5.640-5.800
2021-11-15
5.630
5.670
5.510
16830
2021-11-15
1.7M
5.630
+0.050
  (0.9%)
5.510-5.670
2021-11-12
5.580
5.670
5.520
14271
2021-11-12
1.4M
5.580
+0.020
  (0.4%)
5.520-5.670
2021-11-11
5.560
5.680
5.530
10264
2021-11-11
1.0M
5.560
-0.100
  (-1.8%)
5.530-5.680
2021-11-10
5.660
5.680
5.490
17737
2021-11-10
1.8M
5.660
+0.120
  (2.2%)
5.490-5.680
2021-11-09
5.540
5.560
5.390
21463
2021-11-09
2.1M
5.540
+0.130
  (2.4%)
5.390-5.560
2021-11-08
5.410
5.470
5.360
24792
2021-11-08
2.5M
5.410
-0.060
  (-1.1%)
5.360-5.470
2021-11-05
5.470
5.550
5.420
24593
2021-11-05
2.5M
5.470
+0.020
  (0.4%)
5.420-5.550
2021-11-03
5.450
5.550
5.420
14224
2021-11-03
1.4M
5.450
-0.050
  (-0.9%)
5.420-5.550
2021-11-02
5.500
5.620
5.420
45162
2021-11-02
4.5M
5.500
+0.090
  (1.7%)
5.420-5.620
2021-11-01
5.410
5.740
5.340
70531
2021-11-01
7.1M
5.410
-0.230
  (-4.1%)
5.340-5.740
分享到:

相关新闻