最新更新:2024-11-21 16:32:27
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)
0.440
+0.010
(2.3%)
0.430-0.445
3.6M
HEXIND
SCH GROUP BERHAD
类型: 创业板
代码: 0161
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)
0.440
+0.010
2.3
35,594
0.445
0.430
HEXIND
SCH GROUP BERHAD
类型：创业板
代码：0161
| 股价 (令吉) | ：0.440 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：2.3 |
| 成交量（'00) | ：35,594 |
| 今日最高 (令吉) | ：0.445 |
| 今日最低 (令吉) | ：0.430 |
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
0.440
0.445
0.430
35594
2024-11-21
3.6M
0.440
+0.010
(2.3%)
0.430-0.445
2024-11-20
0.430
0.440
0.430
3832
2024-11-20
383.2K
0.430
-0.005
(-1.1%)
0.430-0.440
2024-11-19
0.435
0.445
0.430
57184
2024-11-19
5.7M
0.435
-
0.430-0.445
2024-11-18
0.435
0.440
0.425
39393
2024-11-18
3.9M
0.435
-
0.425-0.440
2024-11-15
0.435
0.440
0.420
54368
2024-11-15
5.4M
0.435
+0.005
(1.2%)
0.420-0.440
2024-11-14
0.430
0.440
0.425
54435
2024-11-14
5.4M
0.430
-
0.425-0.440
2024-11-13
0.430
0.435
0.425
3753
2024-11-13
375.3K
0.430
+0.005
(1.2%)
0.425-0.435
2024-11-12
0.425
0.435
0.425
5218
2024-11-12
521.8K
0.425
-0.010
(-2.3%)
0.425-0.435
2024-11-11
0.435
0.445
0.430
3642
2024-11-11
364.2K
0.435
-0.010
(-2.2%)
0.430-0.445
2024-11-08
0.445
0.450
0.440
1685
2024-11-08
168.5K
0.445
+0.005
(1.1%)
0.440-0.450
2024-11-07
0.440
0.455
0.435
2170
2024-11-07
217.0K
0.440
-0.005
(-1.1%)
0.435-0.455
2024-11-06
0.445
0.455
0.430
33198
2024-11-06
3.3M
0.445
+0.015
(3.5%)
0.430-0.455
2024-11-05
0.430
0.440
0.430
15353
2024-11-05
1.5M
0.430
-0.005
(-1.1%)
0.430-0.440
2024-11-04
0.435
0.455
0.430
14927
2024-11-04
1.5M
0.435
-0.020
(-4.4%)
0.430-0.455
2024-11-01
0.455
0.455
0.445
2695
2024-11-01
269.5K
0.455
-
0.445-0.455
2024-10-31
0.455
0.470
0.450
29554
2024-10-31
3.0M
0.455
-
0.450-0.470
2024-10-30
0.455
0.470
0.450
29554
2024-10-30
3.0M
0.455
-
0.450-0.470
2024-10-29
0.455
0.475
0.455
9684
2024-10-29
968.4K
0.455
-0.020
(-4.2%)
0.455-0.475
2024-10-28
0.475
0.475
0.470
7485
2024-10-28
748.5K
0.475
-
0.470-0.475
2024-10-25
0.475
0.480
0.470
8607
2024-10-25
860.7K
0.475
-0.005
(-1.0%)
0.470-0.480
2024-10-24
0.480
0.485
0.470
68530
2024-10-24
6.9M
0.480
+0.005
(1.1%)
0.470-0.485
2024-10-23
0.475
0.475
0.465
8267
2024-10-23
826.7K
0.475
-
0.465-0.475
2024-10-22
0.475
0.485
0.475
13913
2024-10-22
1.4M
0.475
-0.005
(-1.0%)
0.475-0.485
2024-10-21
0.480
0.485
0.470
33167
2024-10-21
3.3M
0.480
+0.015
(3.2%)
0.470-0.485
2024-10-18
0.465
0.480
0.450
47088
2024-10-18
4.7M
0.465
+0.015
(3.3%)
0.450-0.480
2024-10-17
0.450
0.450
0.430
20257
2024-10-17
2.0M
0.450
+0.010
(2.3%)
0.430-0.450
2024-10-16
0.440
0.445
0.435
7823
2024-10-16
782.3K
0.440
-0.005
(-1.1%)
0.435-0.445
2024-10-15
0.445
0.445
0.440
8455
2024-10-15
845.5K
0.445
+0.010
(2.3%)
0.440-0.445
2024-10-14
0.435
0.445
0.435
11618
2024-10-14
1.2M
0.435
-0.010
(-2.2%)
0.435-0.445
2024-10-11
0.445
0.445
0.440
6144
2024-10-11
614.4K
0.445
+0.005
(1.1%)
0.440-0.445
2024-10-10
0.440
0.450
0.440
47793
2024-10-10
4.8M
0.440
-
0.440-0.450
2024-10-09
0.440
0.450
0.440
64844
2024-10-09
6.5M
0.440
-
0.440-0.450
2024-10-08
0.440
0.450
0.435
64548
2024-10-08
6.5M
0.440
-0.005
(-1.1%)
0.435-0.450
2024-10-07
0.445
0.450
0.445
24452
2024-10-07
2.4M
0.445
-
0.445-0.450
2024-10-04
0.445
0.445
0.435
9069
2024-10-04
906.9K
0.445
+0.010
(2.3%)
0.435-0.445
2024-10-03
0.435
0.450
0.435
6164
2024-10-03
616.4K
0.435
-0.010
(-2.2%)
0.435-0.450
2024-10-02
0.445
0.455
0.440
57638
2024-10-02
5.8M
0.445
-0.005
(-1.1%)
0.440-0.455
2024-10-01
0.450
0.455
0.440
14060
2024-10-01
1.4M
0.450
-
0.440-0.455
2024-09-30
0.450
0.455
0.445
89479
2024-09-30
8.9M
0.450
+0.010
(2.3%)
0.445-0.455
2024-09-27
0.440
0.440
0.430
5301
2024-09-27
530.1K
0.440
+0.005
(1.1%)
0.430-0.440
2024-09-26
0.435
0.440
0.425
10310
2024-09-26
1.0M
0.435
-0.005
(-1.1%)
0.425-0.440
2024-09-25
0.440
0.445
0.430
11365
2024-09-25
1.1M
0.440
-
0.430-0.445
2024-09-24
0.440
0.440
0.405
87287
2024-09-24
8.7M
0.440
+0.030
(7.3%)
0.405-0.440
2024-09-23
0.410
0.410
0.400
3859
2024-09-23
385.9K
0.410
-
0.400-0.410
2024-09-20
0.410
0.410
0.395
37075
2024-09-20
3.7M
0.410
+0.010
(2.5%)
0.395-0.410
2024-09-19
0.400
0.400
0.390
9014
2024-09-19
901.4K
0.400
-
0.390-0.400
2024-09-18
0.400
0.410
0.395
10350
2024-09-18
1.0M
0.400
-0.005
(-1.2%)
0.395-0.410
2024-09-17
0.405
0.410
0.400
12948
2024-09-17
1.3M
0.405
+0.005
(1.2%)
0.400-0.410
2024-09-16
0.400
0.405
0.395
8258
2024-09-16
825.8K
0.400
-
0.395-0.405
2024-09-13
0.400
0.405
0.395
8258
2024-09-13
825.8K
0.400
-
0.395-0.405
2024-09-12
0.400
0.410
0.400
32170
2024-09-12
3.2M
0.400
-0.005
(-1.2%)
0.400-0.410
2024-09-11
0.405
0.415
0.400
29608
2024-09-11
3.0M
0.405
-0.005
(-1.2%)
0.400-0.415
2024-09-10
0.410
0.415
0.405
33291
2024-09-10
3.3M
0.410
-
0.405-0.415
2024-09-09
0.410
0.410
0.400
39376
2024-09-09
3.9M
0.410
-
0.400-0.410
2024-09-06
0.410
0.410
0.405
8046
2024-09-06
804.6K
0.410
-
0.405-0.410
2024-09-05
0.410
0.415
0.400
2037
2024-09-05
203.7K
0.410
-
0.400-0.415
2024-09-04
0.410
0.410
0.405
3036
2024-09-04
303.6K
0.410
-
0.405-0.410
2024-09-03
0.410
0.415
0.410
2969
2024-09-03
296.9K
0.410
-
0.410-0.415
2024-09-02
0.410
0.420
0.410
4521
2024-09-02
452.1K
0.410
-0.005
(-1.2%)
0.410-0.420
