最新更新:2023-06-07 18:00:00
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)
7.060
-
7.060-7.060
600.0
KESM
KESM INDUSTRIES BERHAD
类型: 主板
代码: 9334
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)
7.060
-
-
6
7.060
7.060
KESM
KESM INDUSTRIES BERHAD
类型：主板
代码：9334
| 股价 (令吉) | ：7.060 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：6 |
| 今日最高 (令吉) | ：7.060 |
| 今日最低 (令吉) | ：7.060 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-06-07
7.060
7.060
7.060
6
2023-06-07
600.0
7.060
-
7.060-7.060
2023-06-06
7.060
7.070
7.060
3
2023-06-06
300.0
7.060
+0.050
(0.7%)
7.060-7.070
2023-06-05
7.010
7.050
7.010
71
2023-06-05
7.1K
7.010
-
7.010-7.050
2023-06-02
7.010
7.050
7.010
71
2023-06-02
7.1K
7.010
-
7.010-7.050
2023-06-01
7.010
7.010
6.890
44
2023-06-01
4.4K
7.010
+0.120
(1.7%)
6.890-7.010
2023-05-31
6.890
7.020
6.870
25
2023-05-31
2.5K
6.890
-0.030
(-0.4%)
6.870-7.020
2023-05-30
6.920
7.020
6.860
65
2023-05-30
6.5K
6.920
-0.080
(-1.1%)
6.860-7.020
2023-05-29
7.000
7.000
6.860
16
2023-05-29
1.6K
7.000
-0.010
(-0.1%)
6.860-7.000
2023-05-26
7.010
7.040
7.010
23
2023-05-26
2.3K
7.010
+0.200
(2.9%)
7.010-7.040
2023-05-25
6.810
7.070
6.810
64
2023-05-25
6.4K
6.810
-0.250
(-3.5%)
6.810-7.070
2023-05-24
7.060
7.060
7.060
10
2023-05-24
1.0K
7.060
+0.060
(0.9%)
7.060-7.060
2023-05-23
7.000
7.000
7.000
2
2023-05-23
200.0
7.000
+0.020
(0.3%)
7.000-7.000
2023-05-22
6.980
7.020
6.980
49
2023-05-22
4.9K
6.980
-0.100
(-1.4%)
6.980-7.020
2023-05-19
7.080
7.080
7.080
143
2023-05-19
14.3K
7.080
-
7.080-7.080
2023-05-18
7.080
7.150
6.910
77
2023-05-18
7.7K
7.080
-0.070
(-1.0%)
6.910-7.150
2023-05-17
7.150
7.200
7.100
51
2023-05-17
5.1K
7.150
+0.050
(0.7%)
7.100-7.200
2023-05-16
7.100
7.130
7.100
33
2023-05-16
3.3K
7.100
-0.010
(-0.1%)
7.100-7.130
2023-05-15
7.110
7.200
7.110
22
2023-05-15
2.2K
7.110
-0.140
(-1.9%)
7.110-7.200
2023-05-12
7.250
7.250
7.200
16
2023-05-12
1.6K
7.250
-
7.200-7.250
2023-05-11
7.250
7.260
7.210
9
2023-05-11
900.0
7.250
-0.100
(-1.4%)
7.210-7.260
2023-05-10
7.350
7.350
7.350
-
2023-05-10
-
7.350
-
7.350-7.350
2023-05-09
7.350
7.420
7.320
66
2023-05-09
6.6K
7.350
-0.140
(-1.9%)
7.320-7.420
2023-05-08
7.490
7.490
7.490
-
2023-05-08
-
7.490
-
7.490-7.490
2023-05-05
7.490
7.490
7.490
-
2023-05-05
-
7.490
-
7.490-7.490
2023-05-04
7.490
7.500
7.490
4
2023-05-04
400.0
7.490
-0.110
(-1.4%)
7.490-7.500
2023-05-03
7.490
7.500
7.490
4
2023-05-03
400.0
7.490
-0.110
(-1.4%)
7.490-7.500
2023-05-02
7.600
7.600
7.600
2
2023-05-02
200.0
7.600
-
7.600-7.600
2023-05-01
7.600
7.600
7.600
1
2023-05-01
100.0
7.600
-0.050
(-0.7%)
7.600-7.600
2023-04-28
7.600
7.600
7.600
1
2023-04-28
100.0
7.600
-0.050
(-0.7%)
7.600-7.600
2023-04-27
7.650
7.650
7.650
5
2023-04-27
500.0
7.650
+0.150
(2.0%)
7.650-7.650
2023-04-26
7.500
7.560
7.500
90
2023-04-26
9.0K
7.500
-0.200
(-2.6%)
7.500-7.560
2023-04-25
7.700
7.700
7.700
-
2023-04-25
-
7.700
-
7.700-7.700
2023-04-24
7.700
7.700
7.700
-
2023-04-24
-
7.700
-
7.700-7.700
2023-04-21
7.700
7.700
7.700
-
2023-04-21
-
7.700
-
7.700-7.700
2023-04-20
7.700
7.700
7.700
-
2023-04-20
-
7.700
-
7.700-7.700
2023-04-19
7.700
7.700
7.700
-
2023-04-19
-
7.700
-
7.700-7.700
2023-04-18
7.700
7.700
7.700
3
2023-04-18
300.0
7.700
+0.200
(2.7%)
7.700-7.700
2023-04-17
7.500
7.570
7.500
16
2023-04-17
1.6K
7.500
-0.180
(-2.3%)
7.500-7.570
2023-04-14
7.680
7.700
7.680
47
2023-04-14
4.7K
7.680
+0.080
(1.1%)
7.680-7.700
2023-04-13
7.600
7.650
7.600
14
2023-04-13
1.4K
7.600
-0.050
(-0.7%)
7.600-7.650
2023-04-12
7.650
7.650
7.650
5
2023-04-12
500.0
7.650
-
7.650-7.650
2023-04-11
7.650
7.650
7.580
65
2023-04-11
6.5K
7.650
-0.050
(-0.7%)
7.580-7.650
2023-04-10
7.700
7.700
7.600
32
2023-04-10
3.2K
7.700
+0.120
(1.6%)
7.600-7.700
2023-04-07
7.580
7.590
7.500
35
2023-04-07
3.5K
7.580
+0.020
(0.3%)
7.500-7.590
2023-04-06
7.560
7.560
7.560
-
2023-04-06
-
7.560
-
7.560-7.560
2023-04-05
7.560
7.580
7.560
21
2023-04-05
2.1K
7.560
+0.010
(0.1%)
7.560-7.580
2023-04-04
7.550
7.550
7.180
73
2023-04-04
7.3K
7.550
+0.450
(6.3%)
7.180-7.550
2023-04-03
7.100
7.100
7.100
1
2023-04-03
100.0
7.100
-
7.100-7.100