最新更新:2024-04-26 17:59:53
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)
2.490
-0.010
(-0.4%)
2.350-2.510
5.8M
PERTAMA
PERTAMA DIGITAL BERHAD
类型: 主板
代码: 8532
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)
2.490
-0.010
-0.4
57,706
2.510
2.350
PERTAMA
PERTAMA DIGITAL BERHAD
类型：主板
代码：8532
| 股价 (令吉) | ：2.490 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-0.4 |
| 成交量（'00) | ：57,706 |
| 今日最高 (令吉) | ：2.510 |
| 今日最低 (令吉) | ：2.350 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-26
2.490
2.510
2.350
57706
2024-04-26
5.8M
2.490
-0.010
(-0.4%)
2.350-2.510
2024-04-25
2.500
2.520
2.480
46846
2024-04-25
4.7M
2.500
-0.030
(-1.2%)
2.480-2.520
2024-04-24
2.530
2.530
2.500
47556
2024-04-24
4.8M
2.530
-0.010
(-0.4%)
2.500-2.530
2024-04-23
2.540
2.550
2.490
49693
2024-04-23
5.0M
2.540
-
2.490-2.550
2024-04-22
2.540
2.590
2.500
55534
2024-04-22
5.6M
2.540
-0.020
(-0.8%)
2.500-2.590
2024-04-19
2.560
2.620
2.490
62799
2024-04-19
6.3M
2.560
-0.010
(-0.4%)
2.490-2.620
2024-04-18
2.570
2.570
2.520
51407
2024-04-18
5.1M
2.570
+0.040
(1.6%)
2.520-2.570
2024-04-17
2.530
2.530
2.470
55889
2024-04-17
5.6M
2.530
+0.010
(0.4%)
2.470-2.530
2024-04-16
2.520
2.540
2.490
47713
2024-04-16
4.8M
2.520
+0.010
(0.4%)
2.490-2.540
2024-04-15
2.510
2.530
2.490
39063
2024-04-15
3.9M
2.510
-0.030
(-1.2%)
2.490-2.530
2024-04-12
2.540
2.550
2.510
22030
2024-04-12
2.2M
2.540
-
2.510-2.550
2024-04-11
2.540
2.540
2.510
27700
2024-04-11
2.8M
2.540
-
2.510-2.540
2024-04-10
2.540
2.540
2.510
27700
2024-04-10
2.8M
2.540
-
2.510-2.540
2024-04-09
2.540
2.540
2.510
27700
2024-04-09
2.8M
2.540
-
2.510-2.540
2024-04-08
2.540
2.540
2.490
42605
2024-04-08
4.3M
2.540
+0.020
(0.8%)
2.490-2.540
2024-04-05
2.520
2.520
2.490
34057
2024-04-05
3.4M
2.520
-
2.490-2.520
2024-04-04
2.520
2.540
2.490
57669
2024-04-04
5.8M
2.520
-0.020
(-0.8%)
2.490-2.540
2024-04-03
2.540
2.540
2.490
58288
2024-04-03
5.8M
2.540
+0.030
(1.2%)
2.490-2.540
2024-04-02
2.510
2.540
2.500
57258
2024-04-02
5.7M
2.510
+0.010
(0.4%)
2.500-2.540
2024-04-01
2.500
2.530
2.500
50771
2024-04-01
5.1M
2.500
-0.030
(-1.2%)
2.500-2.530
2024-03-29
2.530
2.550
2.520
65523
2024-03-29
6.6M
2.530
-
2.520-2.550
2024-03-28
2.530
2.540
2.500
51616
2024-03-28
5.2M
2.530
+0.010
(0.4%)
2.500-2.540
2024-03-27
2.530
2.540
2.500
51616
2024-03-27
5.2M
2.530
+0.010
(0.4%)
2.500-2.540
2024-03-26
2.520
2.570
2.520
54734
2024-03-26
5.5M
2.520
-0.020
(-0.8%)
2.520-2.570
2024-03-25
2.540
2.550
2.530
59808
2024-03-25
6.0M
2.540
-0.010
(-0.4%)
2.530-2.550
2024-03-22
2.550
2.570
2.510
55399
2024-03-22
5.5M
2.550
+0.020
(0.8%)
2.510-2.570
2024-03-21
2.530
2.590
2.460
62560
2024-03-21
6.3M
2.530
-0.040
(-1.6%)
2.460-2.590
2024-03-20
2.570
2.580
2.520
56057
2024-03-20
5.6M
2.570
-0.040
(-1.5%)
2.520-2.580
2024-03-19
2.610
2.630
2.560
56403
2024-03-19
5.6M
2.610
+0.010
(0.4%)
2.560-2.630
2024-03-18
2.600
2.630
2.580
62127
2024-03-18
6.2M
2.600
-0.030
(-1.1%)
2.580-2.630
2024-03-15
2.630
2.630
2.580
71913
2024-03-15
7.2M
2.630
+0.010
(0.4%)
2.580-2.630
2024-03-14
2.620
2.620
2.550
53759
2024-03-14
5.4M
2.620
+0.020
(0.8%)
2.550-2.620
2024-03-13
2.600
2.640
2.480
70672
2024-03-13
7.1M
2.600
-0.010
(-0.4%)
2.480-2.640
2024-03-12
2.610
2.610
2.550
61046
2024-03-12
6.1M
2.610
+0.050
(1.9%)
2.550-2.610
2024-03-11
2.560
2.590
2.550
56645
2024-03-11
5.7M
2.560
-0.040
(-1.5%)
2.550-2.590
2024-03-08
2.600
2.610
2.570
48205
2024-03-08
4.8M
2.600
+0.010
(0.4%)
2.570-2.610
2024-03-07
2.590
2.610
2.580
56216
2024-03-07
5.6M
2.590
-0.010
(-0.4%)
2.580-2.610
2024-03-06
2.600
2.610
2.560
62610
2024-03-06
6.3M
2.600
-0.020
(-0.8%)
2.560-2.610
2024-03-05
2.620
2.630
2.570
50376
2024-03-05
5.0M
2.620
-
2.570-2.630
2024-03-04
2.620
2.660
2.620
55792
2024-03-04
5.6M
2.620
-0.050
(-1.9%)
2.620-2.660
2024-03-01
2.670
2.670
2.630
65133
2024-03-01
6.5M
2.670
+0.010
(0.4%)
2.630-2.670
2024-02-29
2.660
2.680
2.620
46210
2024-02-29
4.6M
2.660
-
2.620-2.680
2024-02-28
2.660
2.720
2.650
57049
2024-02-28
5.7M
2.660
-0.030
(-1.1%)
2.650-2.720
2024-02-27
2.690
2.730
2.650
69686
2024-02-27
7.0M
2.690
+0.030
(1.1%)
2.650-2.730
2024-02-26
2.660
2.700
2.650
49812
2024-02-26
5.0M
2.660
-0.040
(-1.5%)
2.650-2.700
2024-02-23
2.700
2.740
2.670
82153
2024-02-23
8.2M
2.700
-
2.670-2.740
2024-02-22
2.700
2.700
2.640
57697
2024-02-22
5.8M
2.700
+0.030
(1.1%)
2.640-2.700
2024-02-21
2.670
2.740
2.640
62528
2024-02-21
6.3M
2.670
-0.030
(-1.1%)
2.640-2.740
2024-02-20
2.700
2.710
2.680
91308
2024-02-20
9.1M
2.700
-0.010
(-0.4%)
2.680-2.710
2024-02-19
2.710
2.730
2.670
70646
2024-02-19
7.1M
2.710
-0.010
(-0.4%)
2.670-2.730
2024-02-16
2.720
2.720
2.660
62984
2024-02-16
6.3M
2.720
+0.040
(1.5%)
2.660-2.720
2024-02-15
2.680
2.740
2.670
119777
2024-02-15
12.0M
2.680
-0.040
(-1.5%)
2.670-2.740
2024-02-14
2.720
2.820
2.700
58135
2024-02-14
5.8M
2.720
-0.080
(-2.9%)
2.700-2.820
2024-02-13
2.800
2.870
2.790
124308
2024-02-13
12.4M
2.800
-
2.790-2.870
2024-02-12
2.800
2.860
2.740
72948
2024-02-12
7.3M
2.800
-0.060
(-2.1%)
2.740-2.860
2024-02-09
2.800
2.860
2.740
72948
2024-02-09
7.3M
2.800
-0.060
(-2.1%)
2.740-2.860
2024-02-08
2.860
2.910
2.810
50791
2024-02-08
5.1M
2.860
-0.010
(-0.3%)
2.810-2.910
2024-02-07
2.870
2.900
2.790
139604
2024-02-07
14.0M
2.870
-0.010
(-0.3%)
2.790-2.900
2024-02-06
2.880
2.900
2.710
85122
2024-02-06
8.5M
2.880
+0.130
(4.7%)
2.710-2.900
2024-02-05
2.750
2.770
2.680
50443
2024-02-05
5.0M
2.750
+0.010
(0.4%)
2.680-2.770
2024-02-02
2.740
2.760
2.570
114227
2024-02-02
11.4M
2.740
-0.010
(-0.4%)
2.570-2.760
2024-02-01
2.750
2.780
2.610
76927
2024-02-01
7.7M
2.750
+0.090
(3.4%)
2.610-2.780
