最新更新:2024-04-25 11:51:48
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)
5.400
-0.110
(-2.0%)
5.390-5.530
1.3M
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)
5.400
-0.110
-2.0
13,183
5.530
5.390
PMETAL
PRESS METAL BERHAD
类型：主板
代码：8869
| 股价 (令吉) | ：5.400 |
| 起/落 (令吉) | ：-0.110 |
| 起/落 (%) | ：-2.0 |
| 成交量（'00) | ：13,183 |
| 今日最高 (令吉) | ：5.530 |
| 今日最低 (令吉) | ：5.390 |
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
5.420
5.530
5.390
11795
2024-04-25
1.2M
5.420
-0.090
(-1.6%)
5.390-5.530
2024-04-24
5.510
5.510
5.350
144648
2024-04-24
14.5M
5.510
+0.130
(2.4%)
5.350-5.510
2024-04-23
5.380
5.440
5.360
52986
2024-04-23
5.3M
5.380
-0.060
(-1.1%)
5.360-5.440
2024-04-22
5.440
5.500
5.420
45816
2024-04-22
4.6M
5.440
-
5.420-5.500
2024-04-19
5.440
5.470
5.300
127907
2024-04-19
12.8M
5.440
+0.160
(3.0%)
5.300-5.470
2024-04-18
5.280
5.310
5.140
76564
2024-04-18
7.7M
5.280
+0.020
(0.4%)
5.140-5.310
2024-04-17
5.260
5.350
5.230
98065
2024-04-17
9.8M
5.260
-0.060
(-1.1%)
5.230-5.350
2024-04-16
5.320
5.340
5.200
159872
2024-04-16
16.0M
5.320
+0.100
(1.9%)
5.200-5.340
2024-04-15
5.220
5.360
5.180
276348
2024-04-15
27.6M
5.220
+0.040
(0.8%)
5.180-5.360
2024-04-12
5.180
5.190
5.130
107603
2024-04-12
10.8M
5.180
+0.030
(0.6%)
5.130-5.190
2024-04-11
5.150
5.200
5.140
75507
2024-04-11
7.6M
5.150
-0.050
(-1.0%)
5.140-5.200
2024-04-10
5.150
5.200
5.140
75507
2024-04-10
7.6M
5.150
-0.050
(-1.0%)
5.140-5.200
2024-04-09
5.150
5.200
5.140
75507
2024-04-09
7.6M
5.150
-0.050
(-1.0%)
5.140-5.200
2024-04-08
5.200
5.300
5.180
97426
2024-04-08
9.7M
5.200
-0.090
(-1.7%)
5.180-5.300
2024-04-05
5.290
5.350
5.040
272601
2024-04-05
27.3M
5.290
+0.170
(3.3%)
5.040-5.350
2024-04-04
5.120
5.140
4.750
231641
2024-04-04
23.2M
5.120
+0.350
(7.3%)
4.750-5.140
2024-04-03
4.770
4.780
4.660
45854
2024-04-03
4.6M
4.770
+0.090
(1.9%)
4.660-4.780
2024-04-02
4.680
4.720
4.680
24552
2024-04-02
2.5M
4.680
-0.010
(-0.2%)
4.680-4.720
2024-04-01
4.690
4.700
4.650
12096
2024-04-01
1.2M
4.690
+0.040
(0.9%)
4.650-4.700
2024-03-29
4.650
4.700
4.610
60888
2024-03-29
6.1M
4.650
-0.010
(-0.2%)
4.610-4.700
2024-03-28
4.660
4.730
4.610
39005
2024-03-28
3.9M
4.660
+0.030
(0.7%)
4.610-4.730
2024-03-27
4.660
4.730
4.610
39005
2024-03-27
3.9M
4.660
+0.030
(0.7%)
4.610-4.730
2024-03-26
4.630
4.640
4.570
29977
2024-03-26
3.0M
4.630
+0.030
(0.7%)
4.570-4.640
2024-03-25
4.600
4.620
4.570
28255
2024-03-25
2.8M
4.600
-0.010
(-0.2%)
4.570-4.620
2024-03-22
4.610
4.650
4.600
56358
2024-03-22
5.6M
4.610
-0.020
(-0.4%)
4.600-4.650
2024-03-21
4.630
4.670
4.610
51587
2024-03-21
5.2M
4.630
+0.010
(0.2%)
4.610-4.670
2024-03-20
4.620
4.660
4.610
47549
2024-03-20
4.8M
4.620
+0.010
(0.2%)
4.610-4.660
2024-03-19
4.610
4.730
4.590
74923
2024-03-19
7.5M
4.610
-0.120
(-2.5%)
4.590-4.730
2024-03-18
4.730
4.740
4.690
33509
2024-03-18
3.4M
4.730
+0.020
(0.4%)
4.690-4.740
2024-03-15
4.710
4.720
4.660
83471
2024-03-15
8.3M
4.710
+0.010
(0.2%)
4.660-4.720
2024-03-14
4.700
4.710
4.630
42344
2024-03-14
4.2M
4.700
+0.040
(0.9%)
4.630-4.710
2024-03-13
4.660
4.690
4.640
29341
2024-03-13
2.9M
4.660
+0.018
(0.4%)
4.640-4.690
2024-03-12
4.660
4.690
4.610
39082
2024-03-12
3.9M
4.660
+0.030
(0.7%)
4.610-4.690
2024-03-11
4.630
4.660
4.540
35464
2024-03-11
3.5M
4.630
+0.080
(1.8%)
4.540-4.660
2024-03-08
4.550
4.570
4.500
70764
2024-03-08
7.1M
4.550
+0.010
(0.2%)
4.500-4.570
2024-03-07
4.540
4.580
4.490
46801
2024-03-07
4.7M
4.540
+0.020
(0.4%)
4.490-4.580
2024-03-06
4.520
4.550
4.430
78000
2024-03-06
7.8M
4.520
-0.020
(-0.4%)
4.430-4.550
2024-03-05
4.540
4.650
4.510
80747
2024-03-05
8.1M
4.540
-0.120
(-2.6%)
4.510-4.650
2024-03-04
4.660
4.680
4.650
54208
2024-03-04
5.4M
4.660
-0.010
(-0.2%)
4.650-4.680
2024-03-01
4.670
4.700
4.660
43773
2024-03-01
4.4M
4.670
-0.010
(-0.2%)
4.660-4.700
2024-02-29
4.680
4.740
4.620
175257
2024-02-29
17.5M
4.680
+0.030
(0.7%)
4.620-4.740
2024-02-28
4.650
4.720
4.650
52230
2024-02-28
5.2M
4.650
-0.040
(-0.8%)
4.650-4.720
2024-02-27
4.690
4.700
4.650
43286
2024-02-27
4.3M
4.690
+0.030
(0.6%)
4.650-4.700
2024-02-26
4.660
4.690
4.660
46109
2024-02-26
4.6M
4.660
-0.020
(-0.4%)
4.660-4.690
2024-02-23
4.680
4.730
4.680
49619
2024-02-23
5.0M
4.680
-0.040
(-0.8%)
4.680-4.730
2024-02-22
4.720
4.720
4.700
49843
2024-02-22
5.0M
4.720
+0.020
(0.4%)
4.700-4.720
2024-02-21
4.700
4.730
4.680
44488
2024-02-21
4.4M
4.700
-0.020
(-0.4%)
4.680-4.730
2024-02-20
4.720
4.740
4.660
51643
2024-02-20
5.2M
4.720
+0.070
(1.5%)
4.660-4.740
2024-02-19
4.650
4.680
4.600
22993
2024-02-19
2.3M
4.650
+0.040
(0.9%)
4.600-4.680
2024-02-16
4.610
4.620
4.580
43788
2024-02-16
4.4M
4.610
+0.030
(0.7%)
4.580-4.620
2024-02-15
4.580
4.620
4.570
43230
2024-02-15
4.3M
4.580
-0.020
(-0.4%)
4.570-4.620
2024-02-14
4.600
4.680
4.560
69555
2024-02-14
7.0M
4.600
-0.060
(-1.3%)
4.560-4.680
2024-02-13
4.660
4.690
4.630
28508
2024-02-13
2.9M
4.660
+0.030
(0.7%)
4.630-4.690
2024-02-12
4.630
4.650
4.600
11360
2024-02-12
1.1M
4.630
+0.010
(0.2%)
4.600-4.650
2024-02-09
4.630
4.650
4.600
11360
2024-02-09
1.1M
4.630
+0.010
(0.2%)
4.600-4.650
2024-02-08
4.620
4.670
4.600
55795
2024-02-08
5.6M
4.620
-0.020
(-0.4%)
4.600-4.670
2024-02-07
4.640
4.670
4.610
36730
2024-02-07
3.7M
4.640
-0.010
(-0.2%)
4.610-4.670
2024-02-06
4.650
4.700
4.650
63014
2024-02-06
6.3M
4.650
-0.030
(-0.6%)
4.650-4.700
2024-02-05
4.680
4.730
4.650
67367
2024-02-05
6.7M
4.680
+0.030
(0.7%)
4.650-4.730
2024-02-02
4.650
4.780
4.650
83411
2024-02-02
8.3M
4.650
-0.090
(-1.9%)
4.650-4.780
2024-02-01
4.740
4.780
4.700
69744
2024-02-01
7.0M
4.740
-0.010
(-0.2%)
4.700-4.780
