最新更新:2024-11-21 16:56:24
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)
0.970
-0.015
(-1.5%)
0.955-1.010
16.5M
SCGBHD
SOUTHERN CABLE GROUP BERHAD
类型: 创业板
代码: 0225
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)
0.970
-0.015
-1.5
164,934
1.010
0.955
SCGBHD
SOUTHERN CABLE GROUP BERHAD
类型：创业板
代码：0225
| 股价 (令吉) | ：0.970 |
| 起/落 (令吉) | ：-0.015 |
| 起/落 (%) | ：-1.5 |
| 成交量（'00) | ：164,934 |
| 今日最高 (令吉) | ：1.010 |
| 今日最低 (令吉) | ：0.955 |
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
0.970
1.010
0.955
164886
2024-11-21
16.5M
0.970
-0.015
(-1.5%)
0.955-1.010
2024-11-20
0.985
0.990
0.960
69735
2024-11-20
7.0M
0.985
+0.020
(2.1%)
0.960-0.990
2024-11-19
0.965
0.980
0.955
65573
2024-11-19
6.6M
0.965
+0.005
(0.5%)
0.955-0.980
2024-11-18
0.960
0.990
0.940
196734
2024-11-18
19.7M
0.960
+0.010
(1.1%)
0.940-0.990
2024-11-15
0.950
0.970
0.940
74085
2024-11-15
7.4M
0.950
-0.010
(-1.0%)
0.940-0.970
2024-11-14
0.960
0.975
0.925
226367
2024-11-14
22.6M
0.960
+0.035
(3.8%)
0.925-0.975
2024-11-13
0.925
0.925
0.885
26246
2024-11-13
2.6M
0.925
+0.030
(3.4%)
0.885-0.925
2024-11-12
0.895
0.915
0.895
10408
2024-11-12
1.0M
0.895
-0.005
(-0.6%)
0.895-0.915
2024-11-11
0.900
0.925
0.890
29705
2024-11-11
3.0M
0.900
-
0.890-0.925
2024-11-08
0.900
0.910
0.880
16112
2024-11-08
1.6M
0.900
-
0.880-0.910
2024-11-07
0.900
0.930
0.885
17784
2024-11-07
1.8M
0.900
-0.010
(-1.1%)
0.885-0.930
2024-11-06
0.910
0.915
0.890
52281
2024-11-06
5.2M
0.910
+0.020
(2.2%)
0.890-0.915
2024-11-05
0.890
0.890
0.830
46205
2024-11-05
4.6M
0.890
+0.065
(7.9%)
0.830-0.890
2024-11-04
0.825
0.870
0.825
102548
2024-11-04
10.3M
0.825
-0.040
(-4.6%)
0.825-0.870
2024-11-01
0.865
0.905
0.865
72654
2024-11-01
7.3M
0.865
-0.045
(-5.0%)
0.865-0.905
2024-10-31
0.910
0.930
0.900
49433
2024-10-31
4.9M
0.910
-0.005
(-0.6%)
0.900-0.930
2024-10-30
0.910
0.930
0.900
49433
2024-10-30
4.9M
0.910
-0.005
(-0.6%)
0.900-0.930
2024-10-29
0.915
0.925
0.900
54524
2024-10-29
5.5M
0.915
+0.010
(1.1%)
0.900-0.925
2024-10-28
0.905
0.930
0.890
26668
2024-10-28
2.7M
0.905
-0.015
(-1.6%)
0.890-0.930
2024-10-25
0.920
0.935
0.895
84594
2024-10-25
8.5M
0.920
-0.015
(-1.6%)
0.895-0.935
2024-10-24
0.935
0.945
0.905
94972
2024-10-24
9.5M
0.935
+0.020
(2.2%)
0.905-0.945
2024-10-23
0.915
0.915
0.870
139726
2024-10-23
14.0M
0.915
+0.045
(5.2%)
0.870-0.915
2024-10-22
0.870
0.880
0.850
47558
2024-10-22
4.8M
0.870
+0.010
(1.2%)
0.850-0.880
2024-10-21
0.860
0.875
0.840
41730
2024-10-21
4.2M
0.860
-0.010
(-1.1%)
0.840-0.875
2024-10-18
0.870
0.870
0.840
48597
2024-10-18
4.9M
0.870
+0.025
(3.0%)
0.840-0.870
2024-10-17
0.845
0.850
0.835
10773
2024-10-17
1.1M
0.845
+0.015
(1.8%)
0.835-0.850
2024-10-16
0.830
0.850
0.825
14837
2024-10-16
1.5M
0.830
-0.010
(-1.2%)
0.825-0.850
2024-10-15
0.840
0.840
0.825
22225
2024-10-15
2.2M
0.840
+0.015
(1.8%)
0.825-0.840
2024-10-14
0.825
0.850
0.825
22037
2024-10-14
2.2M
0.825
-0.010
(-1.2%)
0.825-0.850
2024-10-11
0.835
0.860
0.835
15631
2024-10-11
1.6M
0.835
-0.025
(-2.9%)
0.835-0.860
2024-10-10
0.860
0.860
0.845
14672
2024-10-10
1.5M
0.860
+0.015
(1.8%)
0.845-0.860
2024-10-09
0.845
0.850
0.820
30083
2024-10-09
3.0M
0.845
+0.025
(3.0%)
0.820-0.850
2024-10-08
0.820
0.825
0.800
46999
2024-10-08
4.7M
0.820
-
0.800-0.825
2024-10-07
0.820
0.830
0.800
37522
2024-10-07
3.8M
0.820
+0.005
(0.6%)
0.800-0.830
2024-10-04
0.815
0.815
0.795
27581
2024-10-04
2.8M
0.815
+0.010
(1.2%)
0.795-0.815
2024-10-03
0.805
0.840
0.800
47312
2024-10-03
4.7M
0.805
-0.020
(-2.4%)
0.800-0.840
2024-10-02
0.825
0.840
0.815
27888
2024-10-02
2.8M
0.825
-0.020
(-2.4%)
0.815-0.840
2024-10-01
0.845
0.850
0.830
11429
2024-10-01
1.1M
0.845
+0.015
(1.8%)
0.830-0.850
2024-09-30
0.830
0.850
0.825
14317
2024-09-30
1.4M
0.830
-0.015
(-1.8%)
0.825-0.850
2024-09-27
0.845
0.875
0.840
19373
2024-09-27
1.9M
0.845
-0.030
(-3.4%)
0.840-0.875
2024-09-26
0.875
0.890
0.870
14348
2024-09-26
1.4M
0.875
-0.010
(-1.1%)
0.870-0.890
2024-09-25
0.885
0.910
0.880
74889
2024-09-25
7.5M
0.885
-0.005
(-0.6%)
0.880-0.910
2024-09-24
0.890
0.890
0.855
47952
2024-09-24
4.8M
0.890
+0.020
(2.3%)
0.855-0.890
2024-09-23
0.870
0.890
0.870
57418
2024-09-23
5.7M
0.870
-0.005
(-0.6%)
0.870-0.890
2024-09-20
0.875
0.885
0.860
46778
2024-09-20
4.7M
0.875
+0.015
(1.7%)
0.860-0.885
2024-09-19
0.860
0.865
0.835
43824
2024-09-19
4.4M
0.860
+0.030
(3.6%)
0.835-0.865
2024-09-18
0.830
0.850
0.820
11816
2024-09-18
1.2M
0.830
-0.015
(-1.8%)
0.820-0.850
2024-09-17
0.845
0.855
0.815
40838
2024-09-17
4.1M
0.845
+0.015
(1.8%)
0.815-0.855
2024-09-16
0.830
0.835
0.805
38632
2024-09-16
3.9M
0.830
+0.020
(2.5%)
0.805-0.835
2024-09-13
0.830
0.835
0.805
38632
2024-09-13
3.9M
0.830
+0.020
(2.5%)
0.805-0.835
2024-09-12
0.810
0.815
0.760
45747
2024-09-12
4.6M
0.810
+0.060
(8.0%)
0.760-0.815
2024-09-11
0.750
0.785
0.750
47962
2024-09-11
4.8M
0.750
-0.040
(-5.1%)
0.750-0.785
2024-09-10
0.790
0.810
0.765
58764
2024-09-10
5.9M
0.790
-0.005
(-0.6%)
0.765-0.810
2024-09-09
0.795
0.810
0.785
33040
2024-09-09
3.3M
0.795
-0.025
(-3.0%)
0.785-0.810
2024-09-06
0.820
0.840
0.815
25830
2024-09-06
2.6M
0.820
-0.015
(-1.8%)
0.815-0.840
2024-09-05
0.835
0.860
0.825
28167
2024-09-05
2.8M
0.835
-0.005
(-0.6%)
0.825-0.860
2024-09-04
0.840
0.865
0.835
34284
2024-09-04
3.4M
0.840
-0.045
(-5.1%)
0.835-0.865
2024-09-03
0.885
0.910
0.875
39257
2024-09-03
3.9M
0.885
+0.005
(0.6%)
0.875-0.910
2024-09-02
0.880
0.890
0.850
41610
2024-09-02
4.2M
0.880
+0.025
(2.9%)
0.850-0.890
