最新更新:2024-04-25 17:42:33
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)
0.285
-
0.280-0.300
6.3M
ATAIMS
DENKO INDUSTRIAL CORPORATION BERHAD
类型: 主板
代码: 8176
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)
0.285
-
-
63,472
0.300
0.280
ATAIMS
DENKO INDUSTRIAL CORPORATION BERHAD
类型：主板
代码：8176
| 股价 (令吉) | ：0.285 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：63,472 |
| 今日最高 (令吉) | ：0.300 |
| 今日最低 (令吉) | ：0.280 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-25
0.285
0.300
0.280
63472
2024-04-25
6.3M
0.285
-
0.280-0.300
2024-04-24
0.285
0.285
0.260
65975
2024-04-24
6.6M
0.285
+0.020
(7.5%)
0.260-0.285
2024-04-23
0.265
0.265
0.255
8996
2024-04-23
899.6K
0.265
+0.005
(1.9%)
0.255-0.265
2024-04-22
0.260
0.260
0.255
6715
2024-04-22
671.5K
0.260
+0.005
(2.0%)
0.255-0.260
2024-04-19
0.255
0.265
0.250
25440
2024-04-19
2.5M
0.255
-0.010
(-3.8%)
0.250-0.265
2024-04-18
0.265
0.265
0.255
10941
2024-04-18
1.1M
0.265
-
0.255-0.265
2024-04-17
0.265
0.265
0.255
16718
2024-04-17
1.7M
0.265
+0.005
(1.9%)
0.255-0.265
2024-04-16
0.260
0.270
0.260
38027
2024-04-16
3.8M
0.260
-0.010
(-3.7%)
0.260-0.270
2024-04-15
0.270
0.275
0.270
1847
2024-04-15
184.7K
0.270
-0.005
(-1.8%)
0.270-0.275
2024-04-12
0.275
0.280
0.265
22796
2024-04-12
2.3M
0.275
+0.010
(3.8%)
0.265-0.280
2024-04-11
0.265
0.270
0.265
12639
2024-04-11
1.3M
0.265
-0.005
(-1.9%)
0.265-0.270
2024-04-10
0.265
0.270
0.265
12639
2024-04-10
1.3M
0.265
-0.005
(-1.9%)
0.265-0.270
2024-04-09
0.265
0.270
0.265
12639
2024-04-09
1.3M
0.265
-0.005
(-1.9%)
0.265-0.270
2024-04-08
0.270
0.270
0.265
12150
2024-04-08
1.2M
0.270
+0.005
(1.9%)
0.265-0.270
2024-04-05
0.265
0.265
0.265
18027
2024-04-05
1.8M
0.265
-0.005
(-1.9%)
0.265-0.265
2024-04-04
0.270
0.270
0.260
15700
2024-04-04
1.6M
0.270
+0.005
(1.9%)
0.260-0.270
2024-04-03
0.265
0.270
0.260
73203
2024-04-03
7.3M
0.265
-0.010
(-3.6%)
0.260-0.270
2024-04-02
0.275
0.285
0.270
26304
2024-04-02
2.6M
0.275
-0.010
(-3.5%)
0.270-0.285
2024-04-01
0.285
0.290
0.275
20549
2024-04-01
2.1M
0.285
+0.010
(3.6%)
0.275-0.290
2024-03-29
0.275
0.280
0.275
7771
2024-03-29
777.1K
0.275
-0.005
(-1.8%)
0.275-0.280
2024-03-28
0.280
0.280
0.275
3799
2024-03-28
379.9K
0.280
+0.005
(1.8%)
0.275-0.280
2024-03-27
0.280
0.280
0.275
3799
2024-03-27
379.9K
0.280
+0.005
(1.8%)
0.275-0.280
2024-03-26
0.275
0.300
0.260
107950
2024-03-26
10.8M
0.275
+0.010
(3.8%)
0.260-0.300
2024-03-25
0.265
0.270
0.265
11600
2024-03-25
1.2M
0.265
-0.005
(-1.9%)
0.265-0.270
2024-03-22
0.270
0.280
0.270
6829
2024-03-22
682.9K
0.270
-0.010
(-3.6%)
0.270-0.280
2024-03-21
0.280
0.280
0.270
25509
2024-03-21
2.6M
0.280
+0.005
(1.8%)
0.270-0.280
2024-03-20
0.275
0.280
0.265
34442
2024-03-20
3.4M
0.275
+0.010
(3.8%)
0.265-0.280
2024-03-19
0.265
0.270
0.265
12153
2024-03-19
1.2M
0.265
-
0.265-0.270
2024-03-18
0.265
0.270
0.255
25974
2024-03-18
2.6M
0.265
+0.005
(1.9%)
0.255-0.270
2024-03-15
0.260
0.265
0.255
16699
2024-03-15
1.7M
0.260
-
0.255-0.265
2024-03-14
0.260
0.260
0.260
4518
2024-03-14
451.8K
0.260
-
0.260-0.260
2024-03-13
0.260
0.265
0.255
14180
2024-03-13
1.4M
0.260
+0.005
(2.0%)
0.255-0.265
2024-03-12
0.255
0.260
0.250
12642
2024-03-12
1.3M
0.255
-0.005
(-1.9%)
0.250-0.260
2024-03-11
0.260
0.260
0.250
10366
2024-03-11
1.0M
0.260
+0.005
(2.0%)
0.250-0.260
2024-03-08
0.255
0.260
0.255
6015
2024-03-08
601.5K
0.255
-
0.255-0.260
2024-03-07
0.255
0.260
0.255
7164
2024-03-07
716.4K
0.255
-0.005
(-1.9%)
0.255-0.260
2024-03-06
0.260
0.265
0.260
6322
2024-03-06
632.2K
0.260
-0.005
(-1.9%)
0.260-0.265
2024-03-05
0.265
0.270
0.260
16229
2024-03-05
1.6M
0.265
-
0.260-0.270
2024-03-04
0.265
0.270
0.260
12586
2024-03-04
1.3M
0.265
-0.005
(-1.9%)
0.260-0.270
2024-03-01
0.270
0.275
0.260
12981
2024-03-01
1.3M
0.270
+0.005
(1.9%)
0.260-0.275
2024-02-29
0.265
0.275
0.260
17656
2024-02-29
1.8M
0.265
-0.005
(-1.9%)
0.260-0.275
2024-02-28
0.270
0.280
0.265
10280
2024-02-28
1.0M
0.270
-
0.265-0.280
2024-02-27
0.270
0.285
0.270
27952
2024-02-27
2.8M
0.270
-0.015
(-5.3%)
0.270-0.285
2024-02-26
0.285
0.290
0.280
16698
2024-02-26
1.7M
0.285
-
0.280-0.290
2024-02-23
0.285
0.295
0.285
43145
2024-02-23
4.3M
0.285
-0.005
(-1.7%)
0.285-0.295
2024-02-22
0.290
0.295
0.280
29973
2024-02-22
3.0M
0.290
+0.010
(3.6%)
0.280-0.295
2024-02-21
0.280
0.300
0.280
106331
2024-02-21
10.6M
0.280
-
0.280-0.300
2024-02-20
0.280
0.285
0.280
18556
2024-02-20
1.9M
0.280
-0.010
(-3.5%)
0.280-0.285
2024-02-19
0.290
0.290
0.280
21724
2024-02-19
2.2M
0.290
-
0.280-0.290
2024-02-16
0.290
0.300
0.285
73111
2024-02-16
7.3M
0.290
-
0.285-0.300
2024-02-15
0.290
0.295
0.275
119751
2024-02-15
12.0M
0.290
+0.015
(5.5%)
0.275-0.295
2024-02-14
0.275
0.285
0.270
52426
2024-02-14
5.2M
0.275
-0.005
(-1.8%)
0.270-0.285
2024-02-13
0.280
0.290
0.255
145405
2024-02-13
14.5M
0.280
+0.020
(7.7%)
0.255-0.290
2024-02-12
0.260
0.265
0.255
10923
2024-02-12
1.1M
0.260
-
0.255-0.265
2024-02-09
0.260
0.265
0.255
10923
2024-02-09
1.1M
0.260
-
0.255-0.265
2024-02-08
0.260
0.265
0.260
8575
2024-02-08
857.5K
0.260
-
0.260-0.265
2024-02-07
0.260
0.265
0.255
7130
2024-02-07
713.0K
0.260
-
0.255-0.265
2024-02-06
0.260
0.265
0.255
14956
2024-02-06
1.5M
0.260
-
0.255-0.265
2024-02-05
0.260
0.265
0.255
10258
2024-02-05
1.0M
0.260
-
0.255-0.265
2024-02-02
0.260
0.270
0.260
15097
2024-02-02
1.5M
0.260
-0.005
(-1.9%)
0.260-0.270
2024-02-01
0.265
0.270
0.260
17926
2024-02-01
1.8M
0.265
-
0.260-0.270
