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)
6.270
+0.070
(1.1%)
6.260-6.280
1.3K
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)
6.270
+0.070
1.1
13
6.280
6.260
KESM
KESM INDUSTRIES BERHAD
类型：主板
代码：9334
| 股价 (令吉) | ：6.270 |
| 起/落 (令吉) | ：+0.070 |
| 起/落 (%) | ：1.1 |
| 成交量（'00) | ：13 |
| 今日最高 (令吉) | ：6.280 |
| 今日最低 (令吉) | ：6.260 |
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
6.270
6.280
6.260
13
2024-04-26
1.3K
6.270
+0.070
(1.1%)
6.260-6.280
2024-04-25
6.200
6.200
6.180
202
2024-04-25
20.2K
6.200
+0.020
(0.3%)
6.180-6.200
2024-04-24
6.180
6.180
6.150
200
2024-04-24
20.0K
6.180
+0.030
(0.5%)
6.150-6.180
2024-04-23
6.150
6.180
6.120
83
2024-04-23
8.3K
6.150
+0.020
(0.3%)
6.120-6.180
2024-04-22
6.130
6.150
6.120
103
2024-04-22
10.3K
6.130
+0.010
(0.2%)
6.120-6.150
2024-04-19
6.120
6.300
6.120
177
2024-04-19
17.7K
6.120
-0.050
(-0.8%)
6.120-6.300
2024-04-18
6.170
6.200
6.150
96
2024-04-18
9.6K
6.170
-0.030
(-0.5%)
6.150-6.200
2024-04-17
6.200
6.250
6.200
351
2024-04-17
35.1K
6.200
-0.150
(-2.4%)
6.200-6.250
2024-04-16
6.350
6.350
6.150
67
2024-04-16
6.7K
6.350
+0.180
(2.9%)
6.150-6.350
2024-04-15
6.170
6.240
6.170
191
2024-04-15
19.1K
6.170
-0.080
(-1.3%)
6.170-6.240
2024-04-12
6.250
6.330
6.250
202
2024-04-12
20.2K
6.250
+0.100
(1.6%)
6.250-6.330
2024-04-11
6.150
6.180
6.150
217
2024-04-11
21.7K
6.150
-0.040
(-0.7%)
6.150-6.180
2024-04-10
6.150
6.180
6.150
217
2024-04-10
21.7K
6.150
-0.040
(-0.7%)
6.150-6.180
2024-04-09
6.150
6.180
6.150
217
2024-04-09
21.7K
6.150
-0.040
(-0.7%)
6.150-6.180
2024-04-08
6.190
6.200
6.170
40
2024-04-08
4.0K
6.190
-0.010
(-0.2%)
6.170-6.200
2024-04-05
6.200
6.200
6.200
298
2024-04-05
29.8K
6.200
+0.040
(0.7%)
6.200-6.200
2024-04-04
6.160
6.160
6.160
250
2024-04-04
25.0K
6.160
+0.020
(0.3%)
6.160-6.160
2024-04-03
6.140
6.140
6.140
-
2024-04-03
-
6.140
-
6.140-6.140
2024-04-02
6.140
6.210
6.140
302
2024-04-02
30.2K
6.140
-0.040
(-0.7%)
6.140-6.210
2024-04-01
6.180
6.180
6.180
42
2024-04-01
4.2K
6.180
-
6.180-6.180
2024-03-29
6.180
6.240
6.140
340
2024-03-29
34.0K
6.180
-0.040
(-0.6%)
6.140-6.240
2024-03-28
6.220
6.220
6.180
193
2024-03-28
19.3K
6.220
+0.040
(0.7%)
6.180-6.220
2024-03-27
6.220
6.220
6.180
193
2024-03-27
19.3K
6.220
+0.040
(0.7%)
6.180-6.220
2024-03-26
6.180
6.300
6.180
493
2024-03-26
49.3K
6.180
-0.100
(-1.6%)
6.180-6.300
2024-03-25
6.280
6.360
6.270
851
2024-03-25
85.1K
6.280
-0.080
(-1.3%)
6.270-6.360
2024-03-22
6.360
6.360
6.360
-
2024-03-22
-
6.360
-
6.360-6.360
2024-03-21
6.360
6.500
6.360
370
2024-03-21
37.0K
6.360
-0.010
(-0.2%)
6.360-6.500
2024-03-20
6.370
6.400
6.350
118
2024-03-20
11.8K
6.370
-0.040
(-0.6%)
6.350-6.400
2024-03-19
6.410
6.450
6.310
147
2024-03-19
14.7K
6.410
+0.080
(1.3%)
6.310-6.450
2024-03-18
6.330
6.400
6.320
103
2024-03-18
10.3K
6.330
-0.050
(-0.8%)
6.320-6.400
2024-03-15
6.380
6.380
6.380
134
2024-03-15
13.4K
6.380
-0.020
(-0.3%)
6.380-6.380
2024-03-14
6.400
6.400
6.400
27
2024-03-14
2.7K
6.400
-
6.400-6.400
2024-03-13
6.400
6.430
6.400
130
2024-03-13
13.0K
6.400
-0.030
(-0.5%)
6.400-6.430
2024-03-12
6.430
6.430
6.380
68
2024-03-12
6.8K
6.430
+0.040
(0.6%)
6.380-6.430
2024-03-11
6.390
6.420
6.390
239
2024-03-11
23.9K
6.390
-0.010
(-0.2%)
6.390-6.420
2024-03-08
6.400
6.510
6.400
773
2024-03-08
77.3K
6.400
-
6.400-6.510
2024-03-07
6.400
6.480
6.400
132
2024-03-07
13.2K
6.400
-0.080
(-1.2%)
6.400-6.480
2024-03-06
6.480
6.550
6.480
30
2024-03-06
3.0K
6.480
-0.020
(-0.3%)
6.480-6.550
2024-03-05
6.510
6.560
6.500
213
2024-03-05
21.3K
6.510
-0.060
(-0.9%)
6.500-6.560
2024-03-04
6.570
6.600
6.570
130
2024-03-04
13.0K
6.570
-0.030
(-0.5%)
6.570-6.600
2024-03-01
6.600
6.650
6.590
86
2024-03-01
8.6K
6.600
-
6.590-6.650
2024-02-29
6.600
6.660
6.550
115
2024-02-29
11.5K
6.600
-
6.550-6.660
2024-02-28
6.600
6.790
6.600
142
2024-02-28
14.2K
6.600
-0.010
(-0.1%)
6.600-6.790
2024-02-27
6.610
6.680
6.600
160
2024-02-27
16.0K
6.610
-0.060
(-0.9%)
6.600-6.680
2024-02-26
6.670
6.680
6.670
107
2024-02-26
10.7K
6.670
-0.010
(-0.1%)
6.670-6.680
2024-02-23
6.680
6.800
6.680
86
2024-02-23
8.6K
6.680
-0.100
(-1.5%)
6.680-6.800
2024-02-22
6.780
6.780
6.640
173
2024-02-22
17.3K
6.780
+0.160
(2.4%)
6.640-6.780
2024-02-21
6.620
6.630
6.620
136
2024-02-21
13.6K
6.620
-0.010
(-0.1%)
6.620-6.630
2024-02-20
6.630
6.630
6.620
16
2024-02-20
1.6K
6.630
-0.070
(-1.0%)
6.620-6.630
2024-02-19
6.700
6.790
6.700
32
2024-02-19
3.2K
6.700
-0.090
(-1.3%)
6.700-6.790
2024-02-16
6.790
6.790
6.790
1
2024-02-16
100.0
6.790
-
6.790-6.790
2024-02-15
6.790
6.790
6.790
-
2024-02-15
-
6.790
-
6.790-6.790
2024-02-14
6.790
6.790
6.700
23
2024-02-14
2.3K
6.790
-
6.700-6.790
2024-02-13
6.790
6.790
6.790
3
2024-02-13
300.0
6.790
-0.010
(-0.1%)
6.790-6.790
2024-02-12
6.800
6.850
6.800
61
2024-02-12
6.1K
6.800
+0.100
(1.5%)
6.800-6.850
2024-02-09
6.800
6.850
6.800
61
2024-02-09
6.1K
6.800
+0.100
(1.5%)
6.800-6.850
2024-02-08
6.700
6.700
6.510
152
2024-02-08
15.2K
6.700
-0.150
(-2.2%)
6.510-6.700
2024-02-07
6.850
6.930
6.700
46
2024-02-07
4.6K
6.850
+0.160
(2.4%)
6.700-6.930
2024-02-06
6.690
6.710
6.480
48
2024-02-06
4.8K
6.690
-0.270
(-3.9%)
6.480-6.710
2024-02-05
6.960
6.960
6.960
-
2024-02-05
-
6.960
-
6.960-6.960
2024-02-02
6.960
6.960
6.500
154
2024-02-02
15.4K
6.960
+0.150
(2.2%)
6.500-6.960
2024-02-01
6.810
6.810
6.810
1
2024-02-01
100.0
6.810
-
6.810-6.810
