最新更新:2024-12-27 09:55:28
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)
0.595
-0.005
(-0.8%)
0.595-0.600
297.2K
QES
QES GROUP BERHAD
类型: 创业板
代码: 0196
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)
0.595
-0.005
-0.8
2,972
0.600
0.595
QES
QES GROUP BERHAD
类型：创业板
代码：0196
| 股价 (令吉) | ：0.595 |
| 起/落 (令吉) | ：-0.005 |
| 起/落 (%) | ：-0.8 |
| 成交量（'00) | ：2,972 |
| 今日最高 (令吉) | ：0.600 |
| 今日最低 (令吉) | ：0.595 |
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
0.595
0.600
0.595
2972
2024-12-27
297.2K
0.595
-0.005
(-0.8%)
0.595-0.600
2024-12-26
0.600
0.610
0.580
37713
2024-12-26
3.8M
0.600
+0.020
(3.5%)
0.580-0.610
2024-12-25
0.580
0.590
0.575
5854
2024-12-25
585.4K
0.580
-0.005
(-0.8%)
0.575-0.590
2024-12-24
0.580
0.590
0.575
5854
2024-12-24
585.4K
0.580
-0.005
(-0.8%)
0.575-0.590
2024-12-23
0.585
0.590
0.575
14494
2024-12-23
1.4M
0.585
+0.015
(2.6%)
0.575-0.590
2024-12-20
0.570
0.580
0.570
8457
2024-12-20
845.7K
0.570
-0.010
(-1.7%)
0.570-0.580
2024-12-19
0.580
0.580
0.550
28167
2024-12-19
2.8M
0.580
+0.015
(2.6%)
0.550-0.580
2024-12-18
0.565
0.580
0.565
11671
2024-12-18
1.2M
0.565
-0.015
(-2.6%)
0.565-0.580
2024-12-17
0.580
0.600
0.570
24303
2024-12-17
2.4M
0.580
-0.010
(-1.7%)
0.570-0.600
2024-12-16
0.590
0.600
0.585
28592
2024-12-16
2.9M
0.590
-
0.585-0.600
2024-12-13
0.590
0.605
0.565
59314
2024-12-13
5.9M
0.590
+0.020
(3.5%)
0.565-0.605
2024-12-12
0.570
0.580
0.570
22756
2024-12-12
2.3M
0.570
-
0.570-0.580
2024-12-11
0.570
0.580
0.570
23548
2024-12-11
2.4M
0.570
-0.005
(-0.9%)
0.570-0.580
2024-12-10
0.575
0.575
0.555
28394
2024-12-10
2.8M
0.575
+0.015
(2.7%)
0.555-0.575
2024-12-09
0.560
0.575
0.555
17785
2024-12-09
1.8M
0.560
-0.015
(-2.6%)
0.555-0.575
2024-12-06
0.575
0.575
0.550
25141
2024-12-06
2.5M
0.575
+0.020
(3.6%)
0.550-0.575
2024-12-05
0.555
0.565
0.550
17083
2024-12-05
1.7M
0.555
-
0.550-0.565
2024-12-04
0.555
0.575
0.550
44030
2024-12-04
4.4M
0.555
-0.005
(-0.9%)
0.550-0.575
2024-12-03
0.560
0.570
0.535
50364
2024-12-03
5.0M
0.560
+0.025
(4.7%)
0.535-0.570
2024-12-02
0.535
0.540
0.520
17464
2024-12-02
1.7M
0.535
+0.015
(2.9%)
0.520-0.540
2024-11-29
0.520
0.530
0.520
6909
2024-11-29
690.9K
0.520
-0.010
(-1.9%)
0.520-0.530
2024-11-28
0.530
0.540
0.530
9205
2024-11-28
920.5K
0.530
-0.010
(-1.9%)
0.530-0.540
2024-11-27
0.540
0.545
0.510
32087
2024-11-27
3.2M
0.540
+0.030
(5.9%)
0.510-0.545
2024-11-26
0.510
0.515
0.505
2861
2024-11-26
286.1K
0.510
-
0.505-0.515
2024-11-25
0.510
0.515
0.505
12910
2024-11-25
1.3M
0.510
-
0.505-0.515
2024-11-22
0.510
0.510
0.505
7251
2024-11-22
725.1K
0.510
+0.005
(1.0%)
0.505-0.510
2024-11-21
0.505
0.510
0.505
5339
2024-11-21
533.9K
0.505
-0.005
(-1.0%)
0.505-0.510
2024-11-20
0.510
0.520
0.510
6338
2024-11-20
633.8K
0.510
-0.005
(-1.0%)
0.510-0.520
2024-11-19
0.515
0.520
0.500
21599
2024-11-19
2.2M
0.515
-0.005
(-1.0%)
0.500-0.520
2024-11-18
0.520
0.530
0.515
7808
2024-11-18
780.8K
0.520
-0.005
(-0.9%)
0.515-0.530
2024-11-15
0.525
0.540
0.525
4209
2024-11-15
420.9K
0.525
-0.010
(-1.9%)
0.525-0.540
2024-11-14
0.535
0.535
0.525
4328
2024-11-14
432.8K
0.535
+0.010
(1.9%)
0.525-0.535
2024-11-13
0.525
0.530
0.510
7172
2024-11-13
717.2K
0.525
+0.015
(2.9%)
0.510-0.530
2024-11-12
0.510
0.540
0.510
7751
2024-11-12
775.1K
0.510
-0.020
(-3.8%)
0.510-0.540
2024-11-11
0.530
0.540
0.525
9125
2024-11-11
912.5K
0.530
-
0.525-0.540
2024-11-08
0.530
0.550
0.530
10505
2024-11-08
1.1M
0.530
-0.010
(-1.9%)
0.530-0.550
2024-11-07
0.540
0.560
0.535
17358
2024-11-07
1.7M
0.540
-0.010
(-1.8%)
0.535-0.560
2024-11-06
0.550
0.555
0.505
32929
2024-11-06
3.3M
0.550
+0.040
(7.8%)
0.505-0.555
2024-11-05
0.510
0.510
0.495
6577
2024-11-05
657.7K
0.510
+0.005
(1.0%)
0.495-0.510
2024-11-04
0.505
0.510
0.500
5774
2024-11-04
577.4K
0.505
-
0.500-0.510
2024-11-01
0.505
0.505
0.495
4374
2024-11-01
437.4K
0.505
-
0.495-0.505
2024-10-31
0.505
0.515
0.505
7322
2024-10-31
732.2K
0.505
-0.005
(-1.0%)
0.505-0.515
2024-10-30
0.505
0.515
0.505
7322
2024-10-30
732.2K
0.505
-0.005
(-1.0%)
0.505-0.515
2024-10-29
0.510
0.515
0.505
5009
2024-10-29
500.9K
0.510
-
0.505-0.515
2024-10-28
0.510
0.520
0.505
7409
2024-10-28
740.9K
0.510
-0.005
(-1.0%)
0.505-0.520
2024-10-25
0.515
0.515
0.510
5765
2024-10-25
576.5K
0.515
+0.005
(1.0%)
0.510-0.515
2024-10-24
0.510
0.520
0.510
7732
2024-10-24
773.2K
0.510
-0.005
(-1.0%)
0.510-0.520
2024-10-23
0.515
0.520
0.515
4964
2024-10-23
496.4K
0.515
-0.005
(-1.0%)
0.515-0.520
2024-10-22
0.520
0.525
0.515
5210
2024-10-22
521.0K
0.520
-0.005
(-0.9%)
0.515-0.525
2024-10-21
0.525
0.525
0.505
16226
2024-10-21
1.6M
0.525
+0.015
(2.9%)
0.505-0.525
2024-10-18
0.510
0.520
0.510
11659
2024-10-18
1.2M
0.510
+0.005
(1.0%)
0.510-0.520
2024-10-17
0.505
0.510
0.500
6999
2024-10-17
699.9K
0.505
-0.005
(-1.0%)
0.500-0.510
2024-10-16
0.510
0.510
0.495
13468
2024-10-16
1.3M
0.510
+0.005
(1.0%)
0.495-0.510
2024-10-15
0.505
0.515
0.505
7218
2024-10-15
721.8K
0.505
-0.005
(-1.0%)
0.505-0.515
2024-10-14
0.510
0.515
0.500
8448
2024-10-14
844.8K
0.510
+0.005
(1.0%)
0.500-0.515
2024-10-11
0.505
0.530
0.500
37217
2024-10-11
3.7M
0.505
-0.020
(-3.8%)
0.500-0.530
2024-10-10
0.525
0.535
0.520
19248
2024-10-10
1.9M
0.525
-0.005
(-0.9%)
0.520-0.535
2024-10-09
0.530
0.550
0.520
37520
2024-10-09
3.8M
0.530
-0.010
(-1.9%)
0.520-0.550
2024-10-08
0.540
0.545
0.525
20073
2024-10-08
2.0M
0.540
+0.005
(0.9%)
0.525-0.545
2024-10-07
0.535
0.550
0.535
14444
2024-10-07
1.4M
0.535
-
0.535-0.550
2024-10-04
0.535
0.540
0.530
4970
2024-10-04
497.0K
0.535
-
0.530-0.540
2024-10-03
0.535
0.540
0.530
7674
2024-10-03
767.4K
0.535
-0.005
(-0.9%)
0.530-0.540
2024-10-02
0.540
0.540
0.530
9807
2024-10-02
980.7K
0.540
-0.010
(-1.8%)
0.530-0.540
2024-10-01
0.550
0.550
0.535
8935
2024-10-01
893.5K
0.550
+0.010
(1.9%)
0.535-0.550
