最新更新:2024-04-16 15:03:36
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)
2.360
-0.010
(-0.4%)
2.340-2.370
998.0K
YINSON
YINSON HOLDINGS BERHAD
类型: 主板
代码: 7293
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)
2.360
-0.010
-0.4
9,980
2.370
2.340
YINSON
YINSON HOLDINGS BERHAD
类型：主板
代码：7293
| 股价 (令吉) | ：2.360 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-0.4 |
| 成交量（'00) | ：9,980 |
| 今日最高 (令吉) | ：2.370 |
| 今日最低 (令吉) | ：2.340 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-16
2.360
2.370
2.340
9980
2024-04-16
998.0K
2.360
-0.010
(-0.4%)
2.340-2.370
2024-04-15
2.370
2.380
2.360
17103
2024-04-15
1.7M
2.370
-0.010
(-0.4%)
2.360-2.380
2024-04-12
2.380
2.410
2.370
28012
2024-04-12
2.8M
2.380
-0.030
(-1.2%)
2.370-2.410
2024-04-11
2.410
2.410
2.370
16043
2024-04-11
1.6M
2.410
-
2.370-2.410
2024-04-10
2.410
2.410
2.370
16043
2024-04-10
1.6M
2.410
-
2.370-2.410
2024-04-09
2.410
2.410
2.370
16043
2024-04-09
1.6M
2.410
-
2.370-2.410
2024-04-08
2.410
2.420
2.370
18596
2024-04-08
1.9M
2.410
+0.020
(0.8%)
2.370-2.420
2024-04-05
2.390
2.390
2.370
13889
2024-04-05
1.4M
2.390
+0.020
(0.8%)
2.370-2.390
2024-04-04
2.370
2.370
2.350
27529
2024-04-04
2.8M
2.370
+0.010
(0.4%)
2.350-2.370
2024-04-03
2.360
2.370
2.340
22689
2024-04-03
2.3M
2.360
+0.010
(0.4%)
2.340-2.370
2024-04-02
2.350
2.370
2.330
31544
2024-04-02
3.2M
2.350
-0.010
(-0.4%)
2.330-2.370
2024-04-01
2.360
2.400
2.350
39473
2024-04-01
3.9M
2.360
-
2.350-2.400
2024-03-29
2.360
2.400
2.340
46400
2024-03-29
4.6M
2.360
+0.040
(1.7%)
2.340-2.400
2024-03-28
2.320
2.380
2.310
76749
2024-03-28
7.7M
2.320
-0.030
(-1.3%)
2.310-2.380
2024-03-27
2.320
2.380
2.310
76749
2024-03-27
7.7M
2.320
-0.030
(-1.3%)
2.310-2.380
2024-03-26
2.350
2.430
2.340
51812
2024-03-26
5.2M
2.350
-0.080
(-3.3%)
2.340-2.430
2024-03-25
2.430
2.470
2.430
37462
2024-03-25
3.7M
2.430
-0.020
(-0.8%)
2.430-2.470
2024-03-22
2.450
2.480
2.410
64462
2024-03-22
6.4M
2.450
+0.030
(1.2%)
2.410-2.480
2024-03-21
2.420
2.500
2.410
43573
2024-03-21
4.4M
2.420
-0.060
(-2.4%)
2.410-2.500
2024-03-20
2.480
2.500
2.440
30283
2024-03-20
3.0M
2.480
-0.040
(-1.6%)
2.440-2.500
2024-03-19
2.520
2.520
2.460
49174
2024-03-19
4.9M
2.520
+0.010
(0.4%)
2.460-2.520
2024-03-18
2.510
2.540
2.480
43735
2024-03-18
4.4M
2.510
-
2.480-2.540
2024-03-15
2.510
2.550
2.470
46414
2024-03-15
4.6M
2.510
+0.040
(1.6%)
2.470-2.550
2024-03-14
2.470
2.470
2.430
32352
2024-03-14
3.2M
2.470
+0.010
(0.4%)
2.430-2.470
2024-03-13
2.460
2.460
2.370
34283
2024-03-13
3.4M
2.460
+0.070
(2.9%)
2.370-2.460
2024-03-12
2.390
2.390
2.340
20488
2024-03-12
2.0M
2.390
-
2.340-2.390
2024-03-11
2.390
2.440
2.380
29875
2024-03-11
3.0M
2.390
-0.050
(-2.0%)
2.380-2.440
2024-03-08
2.440
2.440
2.370
50671
2024-03-08
5.1M
2.440
+0.030
(1.2%)
2.370-2.440
2024-03-07
2.410
2.460
2.410
40744
2024-03-07
4.1M
2.410
-0.060
(-2.4%)
2.410-2.460
2024-03-06
2.470
2.480
2.410
21030
2024-03-06
2.1M
2.470
-0.010
(-0.4%)
2.410-2.480
2024-03-05
2.480
2.510
2.440
26303
2024-03-05
2.6M
2.480
-0.050
(-2.0%)
2.440-2.510
2024-03-04
2.530
2.560
2.500
9689
2024-03-04
968.9K
2.530
-0.030
(-1.2%)
2.500-2.560
2024-03-01
2.560
2.560
2.530
25949
2024-03-01
2.6M
2.560
+0.010
(0.4%)
2.530-2.560
2024-02-29
2.550
2.560
2.480
99306
2024-02-29
9.9M
2.550
+0.060
(2.4%)
2.480-2.560
2024-02-28
2.490
2.500
2.460
52627
2024-02-28
5.3M
2.490
-
2.460-2.500
2024-02-27
2.490
2.500
2.480
24882
2024-02-27
2.5M
2.490
+0.010
(0.4%)
2.480-2.500
2024-02-26
2.480
2.490
2.470
26242
2024-02-26
2.6M
2.480
-
2.470-2.490
2024-02-23
2.480
2.490
2.470
61306
2024-02-23
6.1M
2.480
+0.010
(0.4%)
2.470-2.490
2024-02-22
2.470
2.510
2.470
14893
2024-02-22
1.5M
2.470
-0.030
(-1.2%)
2.470-2.510
2024-02-21
2.500
2.530
2.490
19418
2024-02-21
1.9M
2.500
-0.020
(-0.8%)
2.490-2.530
2024-02-20
2.520
2.540
2.490
31028
2024-02-20
3.1M
2.520
+0.020
(0.8%)
2.490-2.540
2024-02-19
2.500
2.560
2.490
20166
2024-02-19
2.0M
2.500
-0.050
(-2.0%)
2.490-2.560
2024-02-16
2.550
2.560
2.530
13330
2024-02-16
1.3M
2.550
+0.020
(0.8%)
2.530-2.560
2024-02-15
2.530
2.550
2.520
20246
2024-02-15
2.0M
2.530
-0.020
(-0.8%)
2.520-2.550
2024-02-14
2.550
2.570
2.520
19578
2024-02-14
2.0M
2.550
-
2.520-2.570
2024-02-13
2.550
2.580
2.540
23260
2024-02-13
2.3M
2.550
-
2.540-2.580
2024-02-12
2.550
2.580
2.550
17481
2024-02-12
1.7M
2.550
-
2.550-2.580
2024-02-09
2.550
2.580
2.550
17481
2024-02-09
1.7M
2.550
-
2.550-2.580
2024-02-08
2.550
2.560
2.530
17792
2024-02-08
1.8M
2.550
+0.010
(0.4%)
2.530-2.560
2024-02-07
2.540
2.540
2.510
37473
2024-02-07
3.7M
2.540
+0.010
(0.4%)
2.510-2.540
2024-02-06
2.530
2.540
2.500
24402
2024-02-06
2.4M
2.530
-
2.500-2.540
2024-02-05
2.530
2.540
2.480
16292
2024-02-05
1.6M
2.530
+0.040
(1.6%)
2.480-2.540
2024-02-02
2.490
2.570
2.490
60728
2024-02-02
6.1M
2.490
-0.080
(-3.1%)
2.490-2.570
2024-02-01
2.570
2.570
2.520
49154
2024-02-01
4.9M
2.570
+0.030
(1.2%)
2.520-2.570
