最新更新:2024-11-21 17:56:24
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)
0.300
-0.005
(-1.6%)
0.295-0.300
923.6K
MESTRON
MESTRON HOLDINGS BERHAD
类型: 创业板
代码: 0207
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)
0.300
-0.005
-1.6
9,236
0.300
0.295
MESTRON
MESTRON HOLDINGS BERHAD
类型：创业板
代码：0207
| 股价 (令吉) | ：0.300 |
| 起/落 (令吉) | ：-0.005 |
| 起/落 (%) | ：-1.6 |
| 成交量（'00) | ：9,236 |
| 今日最高 (令吉) | ：0.300 |
| 今日最低 (令吉) | ：0.295 |
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
0.300
0.300
0.295
9236
2024-11-21
923.6K
0.300
-0.005
(-1.6%)
0.295-0.300
2024-11-20
0.305
0.310
0.300
7789
2024-11-20
778.9K
0.305
-0.005
(-1.6%)
0.300-0.310
2024-11-19
0.310
0.315
0.300
31760
2024-11-19
3.2M
0.310
+0.010
(3.3%)
0.300-0.315
2024-11-18
0.300
0.300
0.290
7024
2024-11-18
702.4K
0.300
+0.005
(1.7%)
0.290-0.300
2024-11-15
0.295
0.300
0.295
17908
2024-11-15
1.8M
0.295
-0.005
(-1.7%)
0.295-0.300
2024-11-14
0.300
0.305
0.295
22151
2024-11-14
2.2M
0.300
-
0.295-0.305
2024-11-13
0.300
0.310
0.300
30411
2024-11-13
3.0M
0.300
-0.005
(-1.6%)
0.300-0.310
2024-11-12
0.305
0.310
0.300
5308
2024-11-12
530.8K
0.305
-
0.300-0.310
2024-11-11
0.305
0.315
0.295
68077
2024-11-11
6.8M
0.305
+0.010
(3.4%)
0.295-0.315
2024-11-08
0.295
0.300
0.295
5143
2024-11-08
514.3K
0.295
-0.005
(-1.7%)
0.295-0.300
2024-11-07
0.300
0.300
0.295
10069
2024-11-07
1.0M
0.300
-
0.295-0.300
2024-11-06
0.300
0.300
0.295
10026
2024-11-06
1.0M
0.300
-
0.295-0.300
2024-11-05
0.300
0.300
0.290
5401
2024-11-05
540.1K
0.300
+0.005
(1.7%)
0.290-0.300
2024-11-04
0.295
0.295
0.290
4147
2024-11-04
414.7K
0.295
-
0.290-0.295
2024-11-01
0.295
0.300
0.295
9702
2024-11-01
970.2K
0.295
-0.005
(-1.7%)
0.295-0.300
2024-10-31
0.300
0.300
0.295
14231
2024-10-31
1.4M
0.300
-
0.295-0.300
2024-10-30
0.300
0.300
0.295
14231
2024-10-30
1.4M
0.300
-
0.295-0.300
2024-10-29
0.300
0.300
0.295
11496
2024-10-29
1.1M
0.300
+0.005
(1.7%)
0.295-0.300
2024-10-28
0.295
0.300
0.295
11654
2024-10-28
1.2M
0.295
-0.005
(-1.7%)
0.295-0.300
2024-10-25
0.300
0.305
0.295
34407
2024-10-25
3.4M
0.300
+0.010
(3.5%)
0.295-0.305
2024-10-24
0.290
0.295
0.290
11175
2024-10-24
1.1M
0.290
-0.005
(-1.7%)
0.290-0.295
2024-10-23
0.295
0.295
0.290
7703
2024-10-23
770.3K
0.295
-
0.290-0.295
2024-10-22
0.295
0.300
0.290
20411
2024-10-22
2.0M
0.295
+0.005
(1.7%)
0.290-0.300
2024-10-21
0.290
0.295
0.285
31391
2024-10-21
3.1M
0.290
+0.005
(1.8%)
0.285-0.295
2024-10-18
0.285
0.290
0.275
9515
2024-10-18
951.5K
0.285
+0.010
(3.6%)
0.275-0.290
2024-10-17
0.275
0.280
0.275
3648
2024-10-17
364.8K
0.275
-0.010
(-3.5%)
0.275-0.280
2024-10-16
0.285
0.285
0.280
2832
2024-10-16
283.2K
0.285
+0.005
(1.8%)
0.280-0.285
2024-10-15
0.280
0.285
0.275
9314
2024-10-15
931.4K
0.280
+0.005
(1.8%)
0.275-0.285
2024-10-14
0.275
0.280
0.275
3521
2024-10-14
352.1K
0.275
-0.005
(-1.8%)
0.275-0.280
2024-10-11
0.280
0.290
0.280
2871
2024-10-11
287.1K
0.280
-
0.280-0.290
2024-10-10
0.280
0.295
0.280
41338
2024-10-10
4.1M
0.280
-0.005
(-1.8%)
0.280-0.295
2024-10-09
0.285
0.285
0.270
15460
2024-10-09
1.5M
0.285
+0.005
(1.8%)
0.270-0.285
2024-10-08
0.280
0.280
0.275
2969
2024-10-08
296.9K
0.280
+0.005
(1.8%)
0.275-0.280
2024-10-07
0.275
0.280
0.275
24807
2024-10-07
2.5M
0.275
-0.005
(-1.8%)
0.275-0.280
2024-10-04
0.280
0.280
0.270
7756
2024-10-04
775.6K
0.280
+0.005
(1.8%)
0.270-0.280
2024-10-03
0.275
0.280
0.275
1567
2024-10-03
156.7K
0.275
-0.005
(-1.8%)
0.275-0.280
2024-10-02
0.280
0.280
0.270
28118
2024-10-02
2.8M
0.280
-
0.270-0.280
2024-10-01
0.280
0.285
0.275
9755
2024-10-01
975.5K
0.280
-
0.275-0.285
2024-09-30
0.280
0.290
0.280
2457
2024-09-30
245.7K
0.280
-0.010
(-3.5%)
0.280-0.290
2024-09-27
0.290
0.295
0.275
17435
2024-09-27
1.7M
0.290
+0.015
(5.5%)
0.275-0.295
2024-09-26
0.275
0.280
0.265
8262
2024-09-26
826.2K
0.275
+0.010
(3.8%)
0.265-0.280
2024-09-25
0.265
0.265
0.265
6180
2024-09-25
618.0K
0.265
-
0.265-0.265
2024-09-24
0.265
0.265
0.260
4390
2024-09-24
439.0K
0.265
-
0.260-0.265
2024-09-23
0.265
0.270
0.265
4072
2024-09-23
407.2K
0.265
-
0.265-0.270
2024-09-20
0.265
0.270
0.265
2785
2024-09-20
278.5K
0.265
-
0.265-0.270
2024-09-19
0.265
0.265
0.255
16749
2024-09-19
1.7M
0.265
+0.010
(3.9%)
0.255-0.265
2024-09-18
0.255
0.255
0.255
9546
2024-09-18
954.6K
0.255
-
0.255-0.255
2024-09-17
0.255
0.265
0.255
9213
2024-09-17
921.3K
0.255
-0.010
(-3.8%)
0.255-0.265
2024-09-16
0.265
0.270
0.265
12633
2024-09-16
1.3M
0.265
-0.005
(-1.9%)
0.265-0.270
2024-09-13
0.265
0.270
0.265
12633
2024-09-13
1.3M
0.265
-0.005
(-1.9%)
0.265-0.270
2024-09-12
0.270
0.280
0.265
16401
2024-09-12
1.6M
0.270
-0.010
(-3.6%)
0.265-0.280
2024-09-11
0.280
0.280
0.275
19404
2024-09-11
1.9M
0.280
-
0.275-0.280
2024-09-10
0.280
0.285
0.280
17859
2024-09-10
1.8M
0.280
-
0.280-0.285
2024-09-09
0.280
0.295
0.280
7769
2024-09-09
776.9K
0.280
-0.015
(-5.1%)
0.280-0.295
2024-09-06
0.295
0.300
0.280
46680
2024-09-06
4.7M
0.295
-
0.280-0.300
2024-09-05
0.295
0.300
0.275
41190
2024-09-05
4.1M
0.295
-
0.275-0.300
2024-09-04
0.295
0.300
0.290
34595
2024-09-04
3.5M
0.295
-
0.290-0.300
2024-09-03
0.295
0.300
0.290
8534
2024-09-03
853.4K
0.295
-
0.290-0.300
2024-09-02
0.295
0.310
0.290
49174
2024-09-02
4.9M
0.295
+0.010
(3.5%)
0.290-0.310
