最新更新:2024-11-21 16:44:25
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
-0.010
(-0.8%)
1.180-1.200
350.2K
SAMAIDEN
SAMAIDEN GROUP BERHAD
类型: 创业板
代码: 0223
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
-0.010
-0.8
3,502
1.200
1.180
SAMAIDEN
SAMAIDEN GROUP BERHAD
类型：创业板
代码：0223
| 股价 (令吉) | ：1.190 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-0.8 |
| 成交量（'00) | ：3,502 |
| 今日最高 (令吉) | ：1.200 |
| 今日最低 (令吉) | ：1.180 |
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
1.200
1.180
3502
2024-11-21
350.2K
1.190
-0.010
(-0.8%)
1.180-1.200
2024-11-20
1.200
1.200
1.180
4660
2024-11-20
466.0K
1.200
-
1.180-1.200
2024-11-19
1.200
1.210
1.150
7279
2024-11-19
727.9K
1.200
+0.030
(2.6%)
1.150-1.210
2024-11-18
1.170
1.180
1.150
3056
2024-11-18
305.6K
1.170
-0.010
(-0.8%)
1.150-1.180
2024-11-15
1.180
1.210
1.180
9926
2024-11-15
992.6K
1.180
-
1.180-1.210
2024-11-14
1.180
1.200
1.150
10718
2024-11-14
1.1M
1.180
+0.030
(2.6%)
1.150-1.200
2024-11-13
1.150
1.150
1.080
13505
2024-11-13
1.4M
1.150
+0.070
(6.5%)
1.080-1.150
2024-11-12
1.080
1.100
1.070
5601
2024-11-12
560.1K
1.080
+0.010
(0.9%)
1.070-1.100
2024-11-11
1.070
1.100
1.070
5463
2024-11-11
546.3K
1.070
-0.020
(-1.8%)
1.070-1.100
2024-11-08
1.090
1.090
1.050
6551
2024-11-08
655.1K
1.090
+0.020
(1.9%)
1.050-1.090
2024-11-07
1.070
1.070
1.040
5782
2024-11-07
578.2K
1.070
+0.020
(1.9%)
1.040-1.070
2024-11-06
1.050
1.060
1.030
8102
2024-11-06
810.2K
1.050
+0.020
(1.9%)
1.030-1.060
2024-11-05
1.030
1.030
1.010
20733
2024-11-05
2.1M
1.030
+0.010
(1.0%)
1.010-1.030
2024-11-04
1.020
1.030
1.010
8962
2024-11-04
896.2K
1.020
+0.025
(2.5%)
1.010-1.030
2024-11-01
0.995
1.010
0.995
8047
2024-11-01
804.7K
0.995
-0.015
(-1.5%)
0.995-1.010
2024-10-31
1.010
1.010
0.995
4116
2024-10-31
411.6K
1.010
+0.010
(1.0%)
0.995-1.010
2024-10-30
1.010
1.010
0.995
4116
2024-10-30
411.6K
1.010
+0.010
(1.0%)
0.995-1.010
2024-10-29
1.000
1.010
0.995
7956
2024-10-29
795.6K
1.000
-
0.995-1.010
2024-10-28
1.000
1.030
1.000
7119
2024-10-28
711.9K
1.000
-0.030
(-2.9%)
1.000-1.030
2024-10-25
1.030
1.030
1.020
1789
2024-10-25
178.9K
1.030
-
1.020-1.030
2024-10-24
1.030
1.040
1.020
1874
2024-10-24
187.4K
1.030
-
1.020-1.040
2024-10-23
1.030
1.050
1.030
4712
2024-10-23
471.2K
1.030
+0.010
(1.0%)
1.030-1.050
2024-10-22
1.020
1.050
1.020
3893
2024-10-22
389.3K
1.020
-0.010
(-1.0%)
1.020-1.050
2024-10-21
1.030
1.050
1.020
4847
2024-10-21
484.7K
1.030
-0.010
(-1.0%)
1.020-1.050
2024-10-18
1.040
1.060
1.010
14136
2024-10-18
1.4M
1.040
-
1.010-1.060
2024-10-17
1.040
1.060
1.020
13690
2024-10-17
1.4M
1.040
+0.010
(1.0%)
1.020-1.060
2024-10-16
1.030
1.060
1.030
3986
2024-10-16
398.6K
1.030
-0.030
(-2.8%)
1.030-1.060
2024-10-15
1.060
1.070
1.060
1723
2024-10-15
172.3K
1.060
-0.010
(-0.9%)
1.060-1.070
2024-10-14
1.070
1.080
1.070
2174
2024-10-14
217.4K
1.070
-
1.070-1.080
2024-10-11
1.070
1.080
1.060
1280
2024-10-11
128.0K
1.070
-
1.060-1.080
2024-10-10
1.070
1.110
1.070
5242
2024-10-10
524.2K
1.070
-
1.070-1.110
2024-10-09
1.070
1.090
1.070
6382
2024-10-09
638.2K
1.070
+0.010
(0.9%)
1.070-1.090
2024-10-08
1.060
1.070
1.050
3066
2024-10-08
306.6K
1.060
+0.020
(1.9%)
1.050-1.070
2024-10-07
1.040
1.090
1.040
3056
2024-10-07
305.6K
1.040
-0.040
(-3.7%)
1.040-1.090
2024-10-04
1.080
1.080
1.050
3536
2024-10-04
353.6K
1.080
+0.030
(2.9%)
1.050-1.080
2024-10-03
1.050
1.060
1.040
2339
2024-10-03
233.9K
1.050
+0.020
(1.9%)
1.040-1.060
2024-10-02
1.030
1.050
1.000
3123
2024-10-02
312.3K
1.030
-0.020
(-1.9%)
1.000-1.050
2024-10-01
1.050
1.060
1.030
3084
2024-10-01
308.4K
1.050
+0.030
(2.9%)
1.030-1.060
2024-09-30
1.020
1.030
1.010
1545
2024-09-30
154.5K
1.020
-
1.010-1.030
2024-09-27
1.020
1.050
1.020
1733
2024-09-27
173.3K
1.020
-0.030
(-2.9%)
1.020-1.050
2024-09-26
1.050
1.060
1.030
5897
2024-09-26
589.7K
1.050
+0.010
(1.0%)
1.030-1.060
2024-09-25
1.040
1.080
1.040
4106
2024-09-25
410.6K
1.040
-0.030
(-2.8%)
1.040-1.080
2024-09-24
1.070
1.100
1.060
3694
2024-09-24
369.4K
1.070
-0.020
(-1.8%)
1.060-1.100
2024-09-23
1.090
1.100
1.080
2370
2024-09-23
237.0K
1.090
-0.010
(-0.9%)
1.080-1.100
2024-09-20
1.100
1.110
1.080
4439
2024-09-20
443.9K
1.100
+0.010
(0.9%)
1.080-1.110
2024-09-19
1.090
1.140
1.090
7361
2024-09-19
736.1K
1.090
-0.010
(-0.9%)
1.090-1.140
2024-09-18
1.100
1.110
1.090
1682
2024-09-18
168.2K
1.100
+0.010
(0.9%)
1.090-1.110
2024-09-17
1.090
1.120
1.090
616
2024-09-17
61.6K
1.090
-0.010
(-0.9%)
1.090-1.120
2024-09-16
1.100
1.110
1.100
1625
2024-09-16
162.5K
1.100
-0.010
(-0.9%)
1.100-1.110
2024-09-13
1.100
1.110
1.100
1625
2024-09-13
162.5K
1.100
-0.010
(-0.9%)
1.100-1.110
2024-09-12
1.110
1.110
1.080
230
2024-09-12
23.0K
1.110
+0.010
(0.9%)
1.080-1.110
2024-09-11
1.100
1.100
1.070
81
2024-09-11
8.1K
1.100
-0.010
(-0.9%)
1.070-1.100
2024-09-10
1.110
1.130
1.070
326
2024-09-10
32.6K
1.110
-
1.070-1.130
2024-09-09
1.110
1.130
1.080
1162
2024-09-09
116.2K
1.110
-0.020
(-1.8%)
1.080-1.130
2024-09-06
1.130
1.150
1.120
116
2024-09-06
11.6K
1.130
+0.010
(0.9%)
1.120-1.150
2024-09-05
1.120
1.150
1.120
688
2024-09-05
68.8K
1.120
-0.030
(-2.6%)
1.120-1.150
2024-09-04
1.150
1.160
1.140
499
2024-09-04
49.9K
1.150
-0.020
(-1.7%)
1.140-1.160
2024-09-03
1.170
1.170
1.160
157
2024-09-03
15.7K
1.170
-
1.160-1.170
2024-09-02
1.170
1.170
1.150
265
2024-09-02
26.5K
1.170
+0.020
(1.7%)
1.150-1.170
