最新更新:2024-12-20 17:55:27
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)
0.260
-0.005
(-1.9%)
0.260-0.270
7.2M
CAREPLS
CAREPLUS GROUP BERHAD
类型: 创业板
代码: 0163
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)
0.260
-0.005
-1.9
71,744
0.270
0.260
CAREPLS
CAREPLUS GROUP BERHAD
类型：创业板
代码：0163
| 股价 (令吉) | ：0.260 |
| 起/落 (令吉) | ：-0.005 |
| 起/落 (%) | ：-1.9 |
| 成交量（'00) | ：71,744 |
| 今日最高 (令吉) | ：0.270 |
| 今日最低 (令吉) | ：0.260 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-12-20
0.260
0.270
0.260
71744
2024-12-20
7.2M
0.260
-0.005
(-1.9%)
0.260-0.270
2024-12-19
0.265
0.270
0.260
170646
2024-12-19
17.1M
0.265
-0.005
(-1.9%)
0.260-0.270
2024-12-18
0.270
0.270
0.255
115264
2024-12-18
11.5M
0.270
+0.010
(3.9%)
0.255-0.270
2024-12-17
0.260
0.265
0.255
66229
2024-12-17
6.6M
0.260
-
0.255-0.265
2024-12-16
0.260
0.275
0.260
246490
2024-12-16
24.6M
0.260
-0.005
(-1.9%)
0.260-0.275
2024-12-13
0.265
0.265
0.260
78613
2024-12-13
7.9M
0.265
+0.010
(3.9%)
0.260-0.265
2024-12-12
0.255
0.265
0.255
55974
2024-12-12
5.6M
0.255
-0.010
(-3.8%)
0.255-0.265
2024-12-11
0.265
0.270
0.260
105097
2024-12-11
10.5M
0.265
-0.005
(-1.9%)
0.260-0.270
2024-12-10
0.270
0.280
0.265
167075
2024-12-10
16.7M
0.270
-
0.265-0.280
2024-12-09
0.270
0.280
0.260
164343
2024-12-09
16.4M
0.270
-0.010
(-3.6%)
0.260-0.280
2024-12-06
0.280
0.280
0.265
256966
2024-12-06
25.7M
0.280
+0.015
(5.7%)
0.265-0.280
2024-12-05
0.265
0.270
0.260
171478
2024-12-05
17.1M
0.265
+0.005
(1.9%)
0.260-0.270
2024-12-04
0.260
0.265
0.255
117135
2024-12-04
11.7M
0.260
+0.005
(2.0%)
0.255-0.265
2024-12-03
0.255
0.255
0.250
13068
2024-12-03
1.3M
0.255
+0.005
(2.0%)
0.250-0.255
2024-12-02
0.250
0.255
0.245
27629
2024-12-02
2.8M
0.250
-0.005
(-2.0%)
0.245-0.255
2024-11-29
0.255
0.255
0.250
7370
2024-11-29
737.0K
0.255
-
0.250-0.255
2024-11-28
0.255
0.255
0.250
53760
2024-11-28
5.4M
0.255
+0.005
(2.0%)
0.250-0.255
2024-11-27
0.250
0.255
0.250
11681
2024-11-27
1.2M
0.250
-0.005
(-2.0%)
0.250-0.255
2024-11-26
0.255
0.260
0.250
24963
2024-11-26
2.5M
0.255
+0.005
(2.0%)
0.250-0.260
2024-11-25
0.250
0.255
0.245
26298
2024-11-25
2.6M
0.250
+0.005
(2.0%)
0.245-0.255
2024-11-22
0.245
0.255
0.245
12492
2024-11-22
1.2M
0.245
-0.005
(-2.0%)
0.245-0.255
2024-11-21
0.250
0.255
0.245
54579
2024-11-21
5.5M
0.250
-0.005
(-2.0%)
0.245-0.255
2024-11-20
0.255
0.260
0.255
21175
2024-11-20
2.1M
0.255
-0.005
(-1.9%)
0.255-0.260
2024-11-19
0.260
0.260
0.255
20054
2024-11-19
2.0M
0.260
+0.005
(2.0%)
0.255-0.260
2024-11-18
0.255
0.260
0.250
62410
2024-11-18
6.2M
0.255
+0.005
(2.0%)
0.250-0.260
2024-11-15
0.250
0.255
0.250
18298
2024-11-15
1.8M
0.250
-
0.250-0.255
2024-11-14
0.250
0.260
0.250
32689
2024-11-14
3.3M
0.250
-0.005
(-2.0%)
0.250-0.260
2024-11-13
0.255
0.255
0.250
14668
2024-11-13
1.5M
0.255
-
0.250-0.255
2024-11-12
0.255
0.260
0.250
32847
2024-11-12
3.3M
0.255
+0.005
(2.0%)
0.250-0.260
2024-11-11
0.250
0.260
0.250
62465
2024-11-11
6.2M
0.250
-0.005
(-2.0%)
0.250-0.260
2024-11-08
0.255
0.260
0.250
85598
2024-11-08
8.6M
0.255
-
0.250-0.260
2024-11-07
0.255
0.270
0.255
125973
2024-11-07
12.6M
0.255
-0.015
(-5.6%)
0.255-0.270
2024-11-06
0.270
0.270
0.250
248553
2024-11-06
24.9M
0.270
+0.010
(3.9%)
0.250-0.270
2024-11-05
0.260
0.270
0.250
88805
2024-11-05
8.9M
0.260
-0.005
(-1.9%)
0.250-0.270
2024-11-04
0.265
0.270
0.245
106718
2024-11-04
10.7M
0.265
+0.010
(3.9%)
0.245-0.270
2024-11-01
0.255
0.255
0.245
47523
2024-11-01
4.8M
0.255
+0.010
(4.1%)
0.245-0.255
2024-10-31
0.245
0.250
0.245
16632
2024-10-31
1.7M
0.245
-0.005
(-2.0%)
0.245-0.250
2024-10-30
0.245
0.250
0.245
16632
2024-10-30
1.7M
0.245
-0.005
(-2.0%)
0.245-0.250
2024-10-29
0.250
0.255
0.245
17069
2024-10-29
1.7M
0.250
-
0.245-0.255
2024-10-28
0.250
0.255
0.245
43268
2024-10-28
4.3M
0.250
-
0.245-0.255
2024-10-25
0.250
0.260
0.250
42647
2024-10-25
4.3M
0.250
-0.005
(-2.0%)
0.250-0.260
2024-10-24
0.255
0.260
0.255
12206
2024-10-24
1.2M
0.255
-0.005
(-1.9%)
0.255-0.260
2024-10-23
0.260
0.265
0.255
56857
2024-10-23
5.7M
0.260
-
0.255-0.265
2024-10-22
0.260
0.265
0.260
59181
2024-10-22
5.9M
0.260
-
0.260-0.265
2024-10-21
0.260
0.265
0.255
15657
2024-10-21
1.6M
0.260
-
0.255-0.265
2024-10-18
0.260
0.265
0.255
36418
2024-10-18
3.6M
0.260
+0.005
(2.0%)
0.255-0.265
2024-10-17
0.255
0.265
0.255
24892
2024-10-17
2.5M
0.255
-
0.255-0.265
2024-10-16
0.255
0.260
0.255
8800
2024-10-16
880.0K
0.255
-0.005
(-1.9%)
0.255-0.260
2024-10-15
0.260
0.270
0.255
56101
2024-10-15
5.6M
0.260
-0.005
(-1.9%)
0.255-0.270
2024-10-14
0.265
0.270
0.260
53741
2024-10-14
5.4M
0.265
-
0.260-0.270
2024-10-11
0.265
0.270
0.260
60414
2024-10-11
6.0M
0.265
+0.005
(1.9%)
0.260-0.270
2024-10-10
0.260
0.275
0.260
121757
2024-10-10
12.2M
0.260
-0.005
(-1.9%)
0.260-0.275
2024-10-09
0.265
0.270
0.260
35397
2024-10-09
3.5M
0.265
-
0.260-0.270
2024-10-08
0.265
0.270
0.260
52149
2024-10-08
5.2M
0.265
-
0.260-0.270
2024-10-07
0.265
0.270
0.260
58401
2024-10-07
5.8M
0.265
+0.005
(1.9%)
0.260-0.270
2024-10-04
0.260
0.265
0.255
49232
2024-10-04
4.9M
0.260
-0.005
(-1.9%)
0.255-0.265
2024-10-03
0.265
0.270
0.260
39074
2024-10-03
3.9M
0.265
+0.005
(1.9%)
0.260-0.270
2024-10-02
0.260
0.270
0.260
28579
2024-10-02
2.9M
0.260
-0.010
(-3.7%)
0.260-0.270
2024-10-01
0.270
0.275
0.260
89806
2024-10-01
9.0M
0.270
+0.005
(1.9%)
0.260-0.275
