最新更新:2024-11-21 17:14:25
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)
1.190
+0.040
(3.5%)
1.160-1.190
814.5K
SMRT
SMRT HOLDINGS BERHAD
类型: 创业板
代码: 0117
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)
1.190
+0.040
3.5
8,145
1.190
1.160
SMRT
SMRT HOLDINGS BERHAD
类型：创业板
代码：0117
| 股价 (令吉) | ：1.190 |
| 起/落 (令吉) | ：+0.040 |
| 起/落 (%) | ：3.5 |
| 成交量（'00) | ：8,145 |
| 今日最高 (令吉) | ：1.190 |
| 今日最低 (令吉) | ：1.160 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-11-21
1.190
1.190
1.160
8145
2024-11-21
814.5K
1.190
+0.040
(3.5%)
1.160-1.190
2024-11-20
1.150
1.150
1.130
3926
2024-11-20
392.6K
1.150
+0.020
(1.8%)
1.130-1.150
2024-11-19
1.130
1.160
1.130
6468
2024-11-19
646.8K
1.130
-0.020
(-1.7%)
1.130-1.160
2024-11-18
1.150
1.150
1.120
5900
2024-11-18
590.0K
1.150
-
1.120-1.150
2024-11-15
1.150
1.150
1.120
2847
2024-11-15
284.7K
1.150
-
1.120-1.150
2024-11-14
1.150
1.160
1.140
5748
2024-11-14
574.8K
1.150
-0.010
(-0.9%)
1.140-1.160
2024-11-13
1.160
1.180
1.120
16506
2024-11-13
1.7M
1.160
-0.010
(-0.8%)
1.120-1.180
2024-11-12
1.170
1.170
1.120
5776
2024-11-12
577.6K
1.170
+0.040
(3.5%)
1.120-1.170
2024-11-11
1.130
1.150
1.100
5899
2024-11-11
589.9K
1.130
-0.020
(-1.7%)
1.100-1.150
2024-11-08
1.150
1.190
1.130
4156
2024-11-08
415.6K
1.150
-0.020
(-1.7%)
1.130-1.190
2024-11-07
1.170
1.190
1.150
3465
2024-11-07
346.5K
1.170
-0.020
(-1.7%)
1.150-1.190
2024-11-06
1.190
1.200
1.130
8042
2024-11-06
804.2K
1.190
+0.060
(5.3%)
1.130-1.200
2024-11-05
1.130
1.130
1.100
3184
2024-11-05
318.4K
1.130
+0.010
(0.9%)
1.100-1.130
2024-11-04
1.120
1.120
1.100
3485
2024-11-04
348.5K
1.120
+0.010
(0.9%)
1.100-1.120
2024-11-01
1.110
1.130
1.090
1850
2024-11-01
185.0K
1.110
-
1.090-1.130
2024-10-31
1.110
1.110
1.080
3140
2024-10-31
314.0K
1.110
-
1.080-1.110
2024-10-30
1.110
1.110
1.080
3140
2024-10-30
314.0K
1.110
-
1.080-1.110
2024-10-29
1.110
1.120
1.080
4120
2024-10-29
412.0K
1.110
-0.010
(-0.9%)
1.080-1.120
2024-10-28
1.120
1.140
1.110
3099
2024-10-28
309.9K
1.120
-0.030
(-2.6%)
1.110-1.140
2024-10-25
1.150
1.180
1.140
4207
2024-10-25
420.7K
1.150
+0.010
(0.9%)
1.140-1.180
2024-10-24
1.140
1.160
1.100
7357
2024-10-24
735.7K
1.140
+0.030
(2.7%)
1.100-1.160
2024-10-23
1.110
1.110
1.080
2279
2024-10-23
227.9K
1.110
+0.010
(0.9%)
1.080-1.110
2024-10-22
1.100
1.100
1.080
1614
2024-10-22
161.4K
1.100
-
1.080-1.100
2024-10-21
1.100
1.100
1.070
2463
2024-10-21
246.3K
1.100
+0.010
(0.9%)
1.070-1.100
2024-10-18
1.090
1.100
1.080
1115
2024-10-18
111.5K
1.090
+0.010
(0.9%)
1.080-1.100
2024-10-17
1.080
1.090
1.080
1370
2024-10-17
137.0K
1.080
-0.020
(-1.8%)
1.080-1.090
2024-10-16
1.100
1.100
1.080
1336
2024-10-16
133.6K
1.100
+0.010
(0.9%)
1.080-1.100
2024-10-15
1.090
1.100
1.080
1797
2024-10-15
179.7K
1.090
+0.010
(0.9%)
1.080-1.100
2024-10-14
1.080
1.090
1.080
773
2024-10-14
77.3K
1.080
-0.010
(-0.9%)
1.080-1.090
2024-10-11
1.090
1.090
1.080
807
2024-10-11
80.7K
1.090
-
1.080-1.090
2024-10-10
1.090
1.090
1.060
2834
2024-10-10
283.4K
1.090
-
1.060-1.090
2024-10-09
1.090
1.090
1.080
2141
2024-10-09
214.1K
1.090
+0.010
(0.9%)
1.080-1.090
2024-10-08
1.080
1.080
1.080
3271
2024-10-08
327.1K
1.080
-
1.080-1.080
2024-10-07
1.080
1.100
1.050
6383
2024-10-07
638.3K
1.080
+0.030
(2.9%)
1.050-1.100
2024-10-04
1.050
1.050
1.010
3684
2024-10-04
368.4K
1.050
+0.020
(1.9%)
1.010-1.050
2024-10-03
1.030
1.040
1.020
4739
2024-10-03
473.9K
1.030
-
1.020-1.040
2024-10-02
1.030
1.030
1.010
3697
2024-10-02
369.7K
1.030
+0.010
(1.0%)
1.010-1.030
2024-10-01
1.020
1.070
1.020
5134
2024-10-01
513.4K
1.020
-0.030
(-2.9%)
1.020-1.070
2024-09-30
1.050
1.120
1.010
8605
2024-09-30
860.5K
1.050
-0.080
(-7.1%)
1.010-1.120
2024-09-27
1.130
1.130
1.100
2664
2024-09-27
266.4K
1.130
-
1.100-1.130
2024-09-26
1.130
1.140
1.120
3666
2024-09-26
366.6K
1.130
-0.010
(-0.9%)
1.120-1.140
2024-09-25
1.140
1.140
1.130
7861
2024-09-25
786.1K
1.140
+0.010
(0.9%)
1.130-1.140
2024-09-24
1.130
1.140
1.130
3912
2024-09-24
391.2K
1.130
-0.010
(-0.9%)
1.130-1.140
2024-09-23
1.140
1.150
1.130
11829
2024-09-23
1.2M
1.140
-
1.130-1.150
2024-09-20
1.140
1.160
1.130
5898
2024-09-20
589.8K
1.140
-
1.130-1.160
2024-09-19
1.140
1.200
1.140
13578
2024-09-19
1.4M
1.140
-0.030
(-2.6%)
1.140-1.200
2024-09-18
1.170
1.190
1.140
14127
2024-09-18
1.4M
1.170
+0.030
(2.6%)
1.140-1.190
2024-09-17
1.140
1.140
1.130
2893
2024-09-17
289.3K
1.140
-
1.130-1.140
2024-09-16
1.140
1.150
1.130
3238
2024-09-16
323.8K
1.140
+0.010
(0.9%)
1.130-1.150
2024-09-13
1.140
1.150
1.130
3238
2024-09-13
323.8K
1.140
+0.010
(0.9%)
1.130-1.150
2024-09-12
1.130
1.140
1.130
7150
2024-09-12
715.0K
1.130
-0.010
(-0.9%)
1.130-1.140
2024-09-11
1.140
1.140
1.100
6161
2024-09-11
616.1K
1.140
-
1.100-1.140
2024-09-10
1.140
1.170
1.110
15585
2024-09-10
1.6M
1.140
-0.010
(-0.9%)
1.110-1.170
2024-09-09
1.150
1.180
1.130
21261
2024-09-09
2.1M
1.150
-0.030
(-2.5%)
1.130-1.180
2024-09-06
1.180
1.190
1.150
21115
2024-09-06
2.1M
1.180
-
1.150-1.190
2024-09-05
1.180
1.200
1.150
17919
2024-09-05
1.8M
1.180
+0.010
(0.8%)
1.150-1.200
2024-09-04
1.170
1.180
1.130
12124
2024-09-04
1.2M
1.170
+0.010
(0.9%)
1.130-1.180
2024-09-03
1.160
1.210
1.150
22989
2024-09-03
2.3M
1.160
-
1.150-1.210
2024-09-02
1.160
1.170
1.130
12864
2024-09-02
1.3M
1.160
+0.040
(3.6%)
1.130-1.170
