最新更新:2024-12-27 09:38:26
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)
0.355
+0.010
(2.9%)
0.345-0.360
304.8K
HEXCAP
OPCOM HOLDINGS BERHAD
类型: 创业板
代码: 0035
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)
0.355
+0.010
2.9
3,048
0.360
0.345
HEXCAP
OPCOM HOLDINGS BERHAD
类型：创业板
代码：0035
| 股价 (令吉) | ：0.355 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：2.9 |
| 成交量（'00) | ：3,048 |
| 今日最高 (令吉) | ：0.360 |
| 今日最低 (令吉) | ：0.345 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-12-27
0.355
0.360
0.345
3048
2024-12-27
304.8K
0.355
+0.010
(2.9%)
0.345-0.360
2024-12-26
0.345
0.350
0.335
5790
2024-12-26
579.0K
0.345
+0.005
(1.5%)
0.335-0.350
2024-12-25
0.340
0.350
0.335
8424
2024-12-25
842.4K
0.340
-
0.335-0.350
2024-12-24
0.340
0.350
0.335
8424
2024-12-24
842.4K
0.340
-
0.335-0.350
2024-12-23
0.340
0.350
0.325
14411
2024-12-23
1.4M
0.340
+0.015
(4.6%)
0.325-0.350
2024-12-20
0.325
0.335
0.320
9222
2024-12-20
922.2K
0.325
+0.005
(1.6%)
0.320-0.335
2024-12-19
0.320
0.330
0.315
19632
2024-12-19
2.0M
0.320
-0.010
(-3.0%)
0.315-0.330
2024-12-18
0.330
0.330
0.320
4895
2024-12-18
489.5K
0.330
-
0.320-0.330
2024-12-17
0.330
0.340
0.320
10912
2024-12-17
1.1M
0.330
-0.010
(-2.9%)
0.320-0.340
2024-12-16
0.340
0.350
0.330
5625
2024-12-16
562.5K
0.340
-0.005
(-1.4%)
0.330-0.350
2024-12-13
0.345
0.360
0.345
20674
2024-12-13
2.1M
0.345
-
0.345-0.360
2024-12-12
0.345
0.350
0.340
8386
2024-12-12
838.6K
0.345
-0.005
(-1.4%)
0.340-0.350
2024-12-11
0.350
0.360
0.345
8352
2024-12-11
835.2K
0.350
-0.005
(-1.4%)
0.345-0.360
2024-12-10
0.355
0.360
0.340
7292
2024-12-10
729.2K
0.355
-
0.340-0.360
2024-12-09
0.355
0.370
0.350
8625
2024-12-09
862.5K
0.355
-0.015
(-4.0%)
0.350-0.370
2024-12-06
0.370
0.390
0.370
72831
2024-12-06
7.3M
0.370
-0.015
(-3.9%)
0.370-0.390
2024-12-05
0.385
0.385
0.345
23422
2024-12-05
2.3M
0.385
+0.025
(6.9%)
0.345-0.385
2024-12-04
0.360
0.375
0.345
36774
2024-12-04
3.7M
0.360
+0.020
(5.9%)
0.345-0.375
2024-12-03
0.340
0.345
0.325
10865
2024-12-03
1.1M
0.340
+0.005
(1.5%)
0.325-0.345
2024-12-02
0.335
0.345
0.325
14106
2024-12-02
1.4M
0.335
-0.010
(-2.9%)
0.325-0.345
2024-11-29
0.345
0.360
0.320
41206
2024-11-29
4.1M
0.345
+0.030
(9.5%)
0.320-0.360
2024-11-28
0.315
0.320
0.300
9457
2024-11-28
945.7K
0.315
+0.015
(5.0%)
0.300-0.320
2024-11-27
0.300
0.310
0.295
5824
2024-11-27
582.4K
0.300
+0.005
(1.7%)
0.295-0.310
2024-11-26
0.295
0.305
0.295
2852
2024-11-26
285.2K
0.295
-0.005
(-1.7%)
0.295-0.305
2024-11-25
0.300
0.305
0.295
1826
2024-11-25
182.6K
0.300
+0.005
(1.7%)
0.295-0.305
2024-11-22
0.295
0.300
0.290
3907
2024-11-22
390.7K
0.295
-0.005
(-1.7%)
0.290-0.300
2024-11-21
0.300
0.305
0.300
1740
2024-11-21
174.0K
0.300
-0.005
(-1.6%)
0.300-0.305
2024-11-20
0.305
0.305
0.300
1364
2024-11-20
136.4K
0.305
-
0.300-0.305
2024-11-19
0.305
0.305
0.300
2477
2024-11-19
247.7K
0.305
+0.005
(1.7%)
0.300-0.305
2024-11-18
0.300
0.305
0.300
3239
2024-11-18
323.9K
0.300
-0.010
(-3.2%)
0.300-0.305
2024-11-15
0.310
0.310
0.305
3267
2024-11-15
326.7K
0.310
-
0.305-0.310
2024-11-14
0.310
0.310
0.305
2301
2024-11-14
230.1K
0.310
-
0.305-0.310
2024-11-13
0.310
0.310
0.300
2577
2024-11-13
257.7K
0.310
+0.005
(1.6%)
0.300-0.310
2024-11-12
0.305
0.320
0.305
2564
2024-11-12
256.4K
0.305
-0.005
(-1.6%)
0.305-0.320
2024-11-11
0.310
0.310
0.310
2230
2024-11-11
223.0K
0.310
-
0.310-0.310
2024-11-08
0.310
0.315
0.310
2280
2024-11-08
228.0K
0.310
-0.005
(-1.6%)
0.310-0.315
2024-11-07
0.315
0.320
0.310
3983
2024-11-07
398.3K
0.315
-0.005
(-1.6%)
0.310-0.320
2024-11-06
0.320
0.325
0.305
9425
2024-11-06
942.5K
0.320
+0.010
(3.2%)
0.305-0.325
2024-11-05
0.310
0.310
0.305
2193
2024-11-05
219.3K
0.310
+0.005
(1.6%)
0.305-0.310
2024-11-04
0.305
0.305
0.295
6017
2024-11-04
601.7K
0.305
-
0.295-0.305
2024-11-01
0.305
0.305
0.300
3116
2024-11-01
311.6K
0.305
-
0.300-0.305
2024-10-31
0.305
0.315
0.305
5698
2024-10-31
569.8K
0.305
-0.010
(-3.2%)
0.305-0.315
2024-10-30
0.305
0.315
0.305
5698
2024-10-30
569.8K
0.305
-0.010
(-3.2%)
0.305-0.315
2024-10-29
0.315
0.320
0.310
4898
2024-10-29
489.8K
0.315
+0.005
(1.6%)
0.310-0.320
2024-10-28
0.310
0.310
0.310
1768
2024-10-28
176.8K
0.310
-0.005
(-1.6%)
0.310-0.310
2024-10-25
0.315
0.315
0.305
5118
2024-10-25
511.8K
0.315
-
0.305-0.315
2024-10-24
0.315
0.315
0.305
4361
2024-10-24
436.1K
0.315
+0.005
(1.6%)
0.305-0.315
2024-10-23
0.310
0.315
0.305
1402
2024-10-23
140.2K
0.310
-
0.305-0.315
2024-10-22
0.310
0.320
0.305
4398
2024-10-22
439.8K
0.310
-
0.305-0.320
2024-10-21
0.310
0.315
0.305
7994
2024-10-21
799.4K
0.310
-0.005
(-1.6%)
0.305-0.315
2024-10-18
0.315
0.320
0.310
3088
2024-10-18
308.8K
0.315
-
0.310-0.320
2024-10-17
0.315
0.320
0.310
4704
2024-10-17
470.4K
0.315
-
0.310-0.320
2024-10-16
0.315
0.315
0.305
7142
2024-10-16
714.2K
0.315
-
0.305-0.315
2024-10-15
0.315
0.320
0.305
5214
2024-10-15
521.4K
0.315
+0.005
(1.6%)
0.305-0.320
2024-10-14
0.310
0.330
0.300
20262
2024-10-14
2.0M
0.310
-0.020
(-6.1%)
0.300-0.330
2024-10-11
0.330
0.340
0.330
8559
2024-10-11
855.9K
0.330
-0.010
(-2.9%)
0.330-0.340
2024-10-10
0.340
0.340
0.330
4697
2024-10-10
469.7K
0.340
-
0.330-0.340
2024-10-09
0.340
0.345
0.335
3499
2024-10-09
349.9K
0.340
-
0.335-0.345
2024-10-08
0.340
0.345
0.330
10812
2024-10-08
1.1M
0.340
+0.005
(1.5%)
0.330-0.345
2024-10-07
0.335
0.355
0.335
10062
2024-10-07
1.0M
0.335
-0.015
(-4.3%)
0.335-0.355
2024-10-04
0.350
0.350
0.340
20222
2024-10-04
2.0M
0.350
+0.005
(1.4%)
0.340-0.350
2024-10-03
0.345
0.355
0.345
14570
2024-10-03
1.5M
0.345
-0.010
(-2.8%)
0.345-0.355
2024-10-02
0.355
0.370
0.355
10373
2024-10-02
1.0M
0.355
-0.015
(-4.0%)
0.355-0.370
2024-10-01
0.370
0.370
0.360
9993
2024-10-01
999.3K
0.370
-
0.360-0.370
