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)
1.280
+0.020
(1.6%)
1.260-1.290
5.2M
MAHSING
MAH SING GROUP BERHAD
类型: 主板
代码: 8583
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)
1.280
+0.020
1.6
51,697
1.290
1.260
MAHSING
MAH SING GROUP BERHAD
类型：主板
代码：8583
| 股价 (令吉) | ：1.280 |
| 起/落 (令吉) | ：+0.020 |
| 起/落 (%) | ：1.6 |
| 成交量（'00) | ：51,697 |
| 今日最高 (令吉) | ：1.290 |
| 今日最低 (令吉) | ：1.260 |
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
1.280
1.290
1.260
51697
2024-04-26
5.2M
1.280
+0.020
(1.6%)
1.260-1.290
2024-04-25
1.260
1.280
1.260
41510
2024-04-25
4.2M
1.260
-0.020
(-1.6%)
1.260-1.280
2024-04-24
1.280
1.290
1.250
57349
2024-04-24
5.7M
1.280
+0.030
(2.4%)
1.250-1.290
2024-04-23
1.250
1.260
1.230
46568
2024-04-23
4.7M
1.250
-
1.230-1.260
2024-04-22
1.250
1.260
1.220
93157
2024-04-22
9.3M
1.250
+0.030
(2.5%)
1.220-1.260
2024-04-19
1.220
1.250
1.200
99203
2024-04-19
9.9M
1.220
-0.010
(-0.8%)
1.200-1.250
2024-04-18
1.230
1.250
1.220
93581
2024-04-18
9.4M
1.230
-
1.220-1.250
2024-04-17
1.230
1.240
1.200
85601
2024-04-17
8.6M
1.230
+0.020
(1.6%)
1.200-1.240
2024-04-16
1.210
1.270
1.190
318300
2024-04-16
31.8M
1.210
-0.060
(-4.7%)
1.190-1.270
2024-04-15
1.270
1.310
1.250
133773
2024-04-15
13.4M
1.270
-0.040
(-3.0%)
1.250-1.310
2024-04-12
1.310
1.320
1.270
94885
2024-04-12
9.5M
1.310
+0.040
(3.1%)
1.270-1.320
2024-04-11
1.270
1.330
1.270
149534
2024-04-11
15.0M
1.270
-0.050
(-3.8%)
1.270-1.330
2024-04-10
1.270
1.330
1.270
149534
2024-04-10
15.0M
1.270
-0.050
(-3.8%)
1.270-1.330
2024-04-09
1.270
1.330
1.270
149534
2024-04-09
15.0M
1.270
-0.050
(-3.8%)
1.270-1.330
2024-04-08
1.320
1.320
1.270
157671
2024-04-08
15.8M
1.320
+0.060
(4.8%)
1.270-1.320
2024-04-05
1.260
1.270
1.240
69906
2024-04-05
7.0M
1.260
+0.010
(0.8%)
1.240-1.270
2024-04-04
1.250
1.270
1.230
130133
2024-04-04
13.0M
1.250
+0.010
(0.8%)
1.230-1.270
2024-04-03
1.240
1.240
1.220
51023
2024-04-03
5.1M
1.240
-
1.220-1.240
2024-04-02
1.240
1.240
1.200
108303
2024-04-02
10.8M
1.240
+0.010
(0.8%)
1.200-1.240
2024-04-01
1.230
1.240
1.210
64573
2024-04-01
6.5M
1.230
-
1.210-1.240
2024-03-29
1.230
1.260
1.210
91643
2024-03-29
9.2M
1.230
-0.010
(-0.8%)
1.210-1.260
2024-03-28
1.240
1.260
1.190
325454
2024-03-28
32.5M
1.240
+0.050
(4.2%)
1.190-1.260
2024-03-27
1.240
1.260
1.190
325454
2024-03-27
32.5M
1.240
+0.050
(4.2%)
1.190-1.260
2024-03-26
1.190
1.200
1.130
203655
2024-03-26
20.4M
1.190
+0.050
(4.4%)
1.130-1.200
2024-03-25
1.140
1.140
1.110
66127
2024-03-25
6.6M
1.140
+0.010
(0.9%)
1.110-1.140
2024-03-22
1.130
1.140
1.100
119518
2024-03-22
12.0M
1.130
+0.030
(2.7%)
1.100-1.140
2024-03-21
1.100
1.110
1.070
209006
2024-03-21
20.9M
1.100
+0.020
(1.9%)
1.070-1.110
2024-03-20
1.080
1.080
1.050
93702
2024-03-20
9.4M
1.080
+0.020
(1.9%)
1.050-1.080
2024-03-19
1.060
1.070
1.040
47566
2024-03-19
4.8M
1.060
-
1.040-1.070
2024-03-18
1.060
1.070
1.040
77476
2024-03-18
7.7M
1.060
-
1.040-1.070
2024-03-15
1.060
1.070
1.030
84138
2024-03-15
8.4M
1.060
+0.020
(1.9%)
1.030-1.070
2024-03-14
1.040
1.050
1.020
42888
2024-03-14
4.3M
1.040
-
1.020-1.050
2024-03-13
1.040
1.060
1.020
60160
2024-03-13
6.0M
1.040
-0.010
(-0.9%)
1.020-1.060
2024-03-12
1.050
1.060
1.020
111089
2024-03-12
11.1M
1.050
+0.030
(2.9%)
1.020-1.060
2024-03-11
1.020
1.040
1.000
80207
2024-03-11
8.0M
1.020
-0.010
(-1.0%)
1.000-1.040
2024-03-08
1.030
1.030
0.995
96174
2024-03-08
9.6M
1.030
+0.030
(3.0%)
0.995-1.030
2024-03-07
1.000
1.020
0.965
182294
2024-03-07
18.2M
1.000
+0.025
(2.6%)
0.965-1.020
2024-03-06
0.975
0.980
0.965
59879
2024-03-06
6.0M
0.975
-
0.965-0.980
2024-03-05
0.975
0.990
0.960
57922
2024-03-05
5.8M
0.975
-
0.960-0.990
2024-03-04
0.975
0.980
0.965
36939
2024-03-04
3.7M
0.975
-
0.965-0.980
2024-03-01
0.975
0.985
0.965
55794
2024-03-01
5.6M
0.975
-0.005
(-0.5%)
0.965-0.985
2024-02-29
0.980
0.980
0.960
99014
2024-02-29
9.9M
0.980
+0.010
(1.0%)
0.960-0.980
2024-02-28
0.970
0.980
0.960
89917
2024-02-28
9.0M
0.970
+0.015
(1.6%)
0.960-0.980
2024-02-27
0.955
0.970
0.905
219304
2024-02-27
21.9M
0.955
+0.040
(4.4%)
0.905-0.970
2024-02-26
0.915
0.920
0.900
53867
2024-02-26
5.4M
0.915
+0.005
(0.6%)
0.900-0.920
2024-02-23
0.910
0.920
0.905
50848
2024-02-23
5.1M
0.910
-0.010
(-1.1%)
0.905-0.920
2024-02-22
0.920
0.925
0.910
37063
2024-02-22
3.7M
0.920
+0.010
(1.1%)
0.910-0.925
2024-02-21
0.910
0.935
0.905
61337
2024-02-21
6.1M
0.910
-0.025
(-2.7%)
0.905-0.935
2024-02-20
0.935
0.935
0.915
49300
2024-02-20
4.9M
0.935
+0.015
(1.6%)
0.915-0.935
2024-02-19
0.920
0.945
0.915
49621
2024-02-19
5.0M
0.920
-0.025
(-2.6%)
0.915-0.945
2024-02-16
0.945
0.945
0.925
57304
2024-02-16
5.7M
0.945
+0.020
(2.2%)
0.925-0.945
2024-02-15
0.925
0.940
0.915
54615
2024-02-15
5.5M
0.925
-0.010
(-1.1%)
0.915-0.940
2024-02-14
0.935
0.940
0.925
34077
2024-02-14
3.4M
0.935
-
0.925-0.940
2024-02-13
0.935
0.950
0.930
30648
2024-02-13
3.1M
0.935
-0.005
(-0.5%)
0.930-0.950
2024-02-12
0.940
0.945
0.925
26989
2024-02-12
2.7M
0.940
+0.015
(1.6%)
0.925-0.945
2024-02-09
0.940
0.945
0.925
26989
2024-02-09
2.7M
0.940
+0.015
(1.6%)
0.925-0.945
2024-02-08
0.925
0.935
0.915
24208
2024-02-08
2.4M
0.925
-0.005
(-0.5%)
0.915-0.935
2024-02-07
0.930
0.940
0.925
35490
2024-02-07
3.5M
0.930
-
0.925-0.940
2024-02-06
0.930
0.930
0.900
40737
2024-02-06
4.1M
0.930
+0.025
(2.8%)
0.900-0.930
2024-02-05
0.905
0.950
0.900
122557
2024-02-05
12.3M
0.905
-0.030
(-3.2%)
0.900-0.950
2024-02-02
0.935
0.945
0.920
58821
2024-02-02
5.9M
0.935
-0.005
(-0.5%)
0.920-0.945
2024-02-01
0.940
0.950
0.920
76830
2024-02-01
7.7M
0.940
+0.005
(0.5%)
0.920-0.950
