最新更新:2025-05-13 15:34:36
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)
5.100
+0.040
(+0.79%)
5.050-5.150
3.5M
PMETAL
PRESS METAL BERHAD
类型: 主板
代码: 8869
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)
5.100
+0.040
+0.79
34,604
5.150
5.050
PMETAL
PRESS METAL BERHAD
类型：主板
代码：8869
| 股价 (令吉) | ：5.100 |
| 起/落 (令吉) | ：+0.040 |
| 起/落 (%) | ：+0.79 |
| 成交量（'00) | ：34,604 |
| 今日最高 (令吉) | ：5.150 |
| 今日最低 (令吉) | ：5.050 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-13
5.100
5.150
5.050
34604
2025-05-13
3.5M
5.100
+0.040
(+0.79%)
5.050-5.150
2025-05-12
5.060
5.060
4.910
38480
2025-05-12
3.8M
5.060
+0.140
(+2.85%)
4.910-5.060
2025-05-09
5.060
5.060
4.910
38480
2025-05-09
3.8M
5.060
+0.140
(+2.85%)
4.910-5.060
2025-05-08
4.920
4.950
4.880
46268
2025-05-08
4.6M
4.920
+0.020
(+0.41%)
4.880-4.950
2025-05-07
4.900
4.950
4.880
22544
2025-05-07
2.3M
4.900
+0.010
(+0.20%)
4.880-4.950
2025-05-06
4.890
4.940
4.880
22464
2025-05-06
2.2M
4.890
-0.020
(-0.41%)
4.880-4.940
2025-05-05
4.910
4.920
4.880
47056
2025-05-05
4.7M
4.910
+0.030
(+0.62%)
4.880-4.920
2025-05-02
4.880
4.910
4.830
35931
2025-05-02
3.6M
4.880
-0.020
(-0.41%)
4.830-4.910
2025-05-01
4.900
4.920
4.760
40483
2025-05-01
4.0M
4.900
+0.110
(+2.30%)
4.760-4.920
2025-04-30
4.900
4.920
4.760
40483
2025-04-30
4.0M
4.900
+0.110
(+2.30%)
4.760-4.920
2025-04-29
4.790
4.930
4.790
37807
2025-04-29
3.8M
4.790
-0.110
(-2.25%)
4.790-4.930
2025-04-28
4.900
4.940
4.840
23191
2025-04-28
2.3M
4.900
+0.060
(+1.24%)
4.840-4.940
2025-04-25
4.840
4.850
4.770
20072
2025-04-25
2.0M
4.840
+0.100
(+2.11%)
4.770-4.850
2025-04-24
4.740
4.820
4.740
36870
2025-04-24
3.7M
4.740
-0.010
(-0.21%)
4.740-4.820
2025-04-23
4.750
4.780
4.730
22462
2025-04-23
2.2M
4.750
+0.050
(+1.06%)
4.730-4.780
2025-04-22
4.700
4.800
4.680
57285
2025-04-22
5.7M
4.700
-0.100
(-2.08%)
4.680-4.800
2025-04-21
4.800
4.880
4.780
9714
2025-04-21
971.4K
4.800
-0.020
(-0.42%)
4.780-4.880
2025-04-18
4.820
4.850
4.780
19769
2025-04-18
2.0M
4.820
+0.020
(+0.42%)
4.780-4.850
2025-04-17
4.800
4.830
4.790
35629
2025-04-17
3.6M
4.800
-0.020
(-0.42%)
4.790-4.830
2025-04-16
4.820
4.970
4.800
59603
2025-04-16
6.0M
4.820
-0.130
(-2.63%)
4.800-4.970
2025-04-15
4.950
4.950
4.660
56740
2025-04-15
5.7M
4.950
+0.220
(+4.65%)
4.660-4.950
2025-04-14
4.730
4.730
4.540
40187
2025-04-14
4.0M
4.730
+0.310
(+7.01%)
4.540-4.730
2025-04-11
4.420
4.480
4.390
48096
2025-04-11
4.8M
4.420
-0.070
(-1.56%)
4.390-4.480
2025-04-10
4.490
4.600
4.400
162197
2025-04-10
16.2M
4.490
+0.240
(+5.65%)
4.400-4.600
2025-04-09
4.250
4.520
4.140
109465
2025-04-09
10.9M
4.250
-0.220
(-4.92%)
4.140-4.520
2025-04-08
4.470
4.570
4.400
131311
2025-04-08
13.1M
4.470
+0.080
(+1.82%)
4.400-4.570
2025-04-07
4.390
4.890
4.300
187009
2025-04-07
18.7M
4.390
-0.520
(-10.59%)
4.300-4.890
2025-04-04
4.910
4.950
4.850
63250
2025-04-04
6.3M
4.910
+0.040
(+0.82%)
4.850-4.950
2025-04-03
4.870
5.000
4.870
68571
2025-04-03
6.9M
4.870
-0.160
(-3.18%)
4.870-5.000
2025-04-02
5.030
5.060
4.980
23878
2025-04-02
2.4M
5.030
-0.010
(-0.20%)
4.980-5.060
2025-04-01
5.040
5.080
5.020
45644
2025-04-01
4.6M
5.040
-0.010
(-0.20%)
5.020-5.080
2025-03-31
5.040
5.080
5.020
45644
2025-03-31
4.6M
5.040
-0.010
(-0.20%)
5.020-5.080
2025-03-28
5.040
5.080
5.020
45644
2025-03-28
4.6M
5.040
-0.010
(-0.20%)
5.020-5.080
2025-03-27
5.050
5.080
5.000
38394
2025-03-27
3.8M
5.050
+0.050
(+1.00%)
5.000-5.080
2025-03-26
5.000
5.040
4.940
27876
2025-03-26
2.8M
5.000
-
4.940-5.040
2025-03-25
5.000
5.030
4.930
105654
2025-03-25
10.6M
5.000
+0.010
(+0.20%)
4.930-5.030
2025-03-24
4.990
5.020
4.970
61614
2025-03-24
6.2M
4.990
+0.010
(+0.20%)
4.970-5.020
2025-03-21
4.980
5.030
4.940
125884
2025-03-21
12.6M
4.980
-0.030
(-0.60%)
4.940-5.030
2025-03-20
5.010
5.030
5.010
23085
2025-03-20
2.3M
5.010
+0.010
(+0.20%)
5.010-5.030
2025-03-19
5.000
5.080
4.930
93124
2025-03-19
9.3M
5.000
+0.010
(+0.20%)
4.930-5.080
2025-03-18
4.990
5.060
4.990
67947
2025-03-18
6.8M
4.990
-0.020
(-0.40%)
4.990-5.060
2025-03-17
4.990
5.060
4.990
67947
2025-03-17
6.8M
4.990
-0.020
(-0.40%)
4.990-5.060
2025-03-14
5.010
5.030
4.910
73399
2025-03-14
7.3M
5.010
+0.070
(+1.42%)
4.910-5.030
2025-03-13
4.940
4.980
4.850
176744
2025-03-13
17.7M
4.940
+0.090
(+1.86%)
4.850-4.980
2025-03-12
4.850
4.980
4.840
134533
2025-03-12
13.5M
4.850
-0.062
(-1.26%)
4.840-4.980
2025-03-11
4.930
5.000
4.880
160585
2025-03-11
16.1M
4.930
-0.090
(-1.79%)
4.880-5.000
2025-03-10
5.020
5.140
5.020
38374
2025-03-10
3.8M
5.020
-0.030
(-0.59%)
5.020-5.140
2025-03-07
5.050
5.090
5.020
35076
2025-03-07
3.5M
5.050
-
5.020-5.090
2025-03-06
5.050
5.050
4.960
49669
2025-03-06
5.0M
5.050
+0.050
(+1.00%)
4.960-5.050
2025-03-05
5.000
5.000
4.850
28902
2025-03-05
2.9M
5.000
+0.150
(+3.09%)
4.850-5.000
2025-03-04
4.850
4.900
4.750
67990
2025-03-04
6.8M
4.850
-0.070
(-1.42%)
4.750-4.900
2025-03-03
4.920
5.070
4.900
38184
2025-03-03
3.8M
4.920
-0.130
(-2.57%)
4.900-5.070
