最新更新:2024-11-21 16:32:27
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)
7.460
+0.090
(1.2%)
7.350-7.480
104.9K
BAT
BRITISH AMERICAN TOBACCO
类型: 主板
代码: 4162
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)
7.460
+0.090
1.2
1,049
7.480
7.350
BAT
BRITISH AMERICAN TOBACCO
类型：主板
代码：4162
| 股价 (令吉) | ：7.460 |
| 起/落 (令吉) | ：+0.090 |
| 起/落 (%) | ：1.2 |
| 成交量（'00) | ：1,049 |
| 今日最高 (令吉) | ：7.480 |
| 今日最低 (令吉) | ：7.350 |
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
7.460
7.480
7.350
1049
2024-11-21
104.9K
7.460
+0.090
(1.2%)
7.350-7.480
2024-11-20
7.370
7.400
7.330
2399
2024-11-20
239.9K
7.370
-0.020
(-0.3%)
7.330-7.400
2024-11-19
7.390
7.460
7.330
3144
2024-11-19
314.4K
7.390
-0.040
(-0.5%)
7.330-7.460
2024-11-18
7.430
7.740
7.400
3570
2024-11-18
357.0K
7.430
-0.310
(-4.0%)
7.400-7.740
2024-11-15
7.740
7.900
7.690
1429
2024-11-15
142.9K
7.740
-0.290
(-3.6%)
7.690-7.900
2024-11-14
8.030
8.090
8.030
2183
2024-11-14
218.3K
8.030
-0.060
(-0.7%)
8.030-8.090
2024-11-13
8.090
8.090
8.010
906
2024-11-13
90.6K
8.090
+0.060
(0.8%)
8.010-8.090
2024-11-12
8.030
8.100
8.020
2344
2024-11-12
234.4K
8.030
-0.050
(-0.6%)
8.020-8.100
2024-11-11
8.080
8.160
8.060
3294
2024-11-11
329.4K
8.080
-0.050
(-0.6%)
8.060-8.160
2024-11-08
8.130
8.160
8.060
2020
2024-11-08
202.0K
8.130
+0.030
(0.4%)
8.060-8.160
2024-11-07
8.100
8.100
8.000
986
2024-11-07
98.6K
8.100
+0.050
(0.6%)
8.000-8.100
2024-11-06
8.050
8.150
8.050
4479
2024-11-06
447.9K
8.050
-
8.050-8.150
2024-11-05
8.050
8.120
7.980
1766
2024-11-05
176.6K
8.050
+0.030
(0.4%)
7.980-8.120
2024-11-04
8.020
8.260
8.010
8483
2024-11-04
848.3K
8.020
-0.010
(-0.1%)
8.010-8.260
2024-11-01
8.030
8.120
7.500
13009
2024-11-01
1.3M
8.030
+0.820
(11.4%)
7.500-8.120
2024-10-31
7.210
7.220
7.180
673
2024-10-31
67.3K
7.210
+0.020
(0.3%)
7.180-7.220
2024-10-30
7.210
7.220
7.180
673
2024-10-30
67.3K
7.210
+0.020
(0.3%)
7.180-7.220
2024-10-29
7.190
7.250
7.170
1739
2024-10-29
173.9K
7.190
-0.060
(-0.8%)
7.170-7.250
2024-10-28
7.250
7.400
7.220
2470
2024-10-28
247.0K
7.250
-0.190
(-2.5%)
7.220-7.400
2024-10-25
7.440
7.440
7.400
520
2024-10-25
52.0K
7.440
+0.020
(0.3%)
7.400-7.440
2024-10-24
7.420
7.430
7.410
1052
2024-10-24
105.2K
7.420
-0.010
(-0.1%)
7.410-7.430
2024-10-23
7.430
7.480
7.410
577
2024-10-23
57.7K
7.430
+0.010
(0.1%)
7.410-7.480
2024-10-22
7.420
7.450
7.410
954
2024-10-22
95.4K
7.420
-0.010
(-0.1%)
7.410-7.450
2024-10-21
7.430
7.500
7.410
867
2024-10-21
86.7K
7.430
-
7.410-7.500
2024-10-18
7.430
7.500
7.410
1405
2024-10-18
140.5K
7.430
-0.010
(-0.1%)
7.410-7.500
2024-10-17
7.440
7.560
7.410
1764
2024-10-17
176.4K
7.440
-0.060
(-0.8%)
7.410-7.560
2024-10-16
7.500
7.650
7.460
13219
2024-10-16
1.3M
7.500
-0.150
(-2.0%)
7.460-7.650
2024-10-15
7.650
7.730
7.530
1158
2024-10-15
115.8K
7.650
+0.120
(1.6%)
7.530-7.730
2024-10-14
7.530
7.550
7.520
1544
2024-10-14
154.4K
7.530
-0.020
(-0.3%)
7.520-7.550
2024-10-11
7.550
7.650
7.540
2177
2024-10-11
217.7K
7.550
-0.080
(-1.1%)
7.540-7.650
2024-10-10
7.630
7.640
7.540
1053
2024-10-10
105.3K
7.630
+0.060
(0.8%)
7.540-7.640
2024-10-09
7.570
7.700
7.550
4534
2024-10-09
453.4K
7.570
-0.070
(-0.9%)
7.550-7.700
2024-10-08
7.640
7.730
7.630
1608
2024-10-08
160.8K
7.640
-0.060
(-0.8%)
7.630-7.730
2024-10-07
7.700
7.790
7.690
1707
2024-10-07
170.7K
7.700
-0.090
(-1.2%)
7.690-7.790
2024-10-04
7.790
7.850
7.790
361
2024-10-04
36.1K
7.790
-0.030
(-0.4%)
7.790-7.850
2024-10-03
7.820
7.870
7.750
901
2024-10-03
90.1K
7.820
-0.150
(-1.9%)
7.750-7.870
2024-10-02
7.970
8.000
7.790
1987
2024-10-02
198.7K
7.970
+0.120
(1.5%)
7.790-8.000
2024-10-01
7.850
7.880
7.830
425
2024-10-01
42.5K
7.850
-
7.830-7.880
2024-09-30
7.850
7.950
7.840
602
2024-09-30
60.2K
7.850
-0.040
(-0.5%)
7.840-7.950
2024-09-27
7.890
7.900
7.800
478
2024-09-27
47.8K
7.890
-
7.800-7.900
2024-09-26
7.890
7.890
7.850
182
2024-09-26
18.2K
7.890
+0.020
(0.2%)
7.850-7.890
2024-09-25
7.870
7.970
7.820
466
2024-09-25
46.6K
7.870
-0.060
(-0.8%)
7.820-7.970
2024-09-24
7.930
7.930
7.780
933
2024-09-24
93.3K
7.930
+0.140
(1.8%)
7.780-7.930
2024-09-23
7.790
7.970
7.790
4398
2024-09-23
439.8K
7.790
-0.210
(-2.6%)
7.790-7.970
2024-09-20
8.000
8.000
7.740
1114
2024-09-20
111.4K
8.000
+0.120
(1.5%)
7.740-8.000
2024-09-19
7.880
7.900
7.740
398
2024-09-19
39.8K
7.880
+0.150
(1.9%)
7.740-7.900
2024-09-18
7.730
7.750
7.710
207
2024-09-18
20.7K
7.730
+0.020
(0.3%)
7.710-7.750
2024-09-17
7.710
7.770
7.700
560
2024-09-17
56.0K
7.710
+0.010
(0.1%)
7.700-7.770
2024-09-16
7.700
7.790
7.670
1332
2024-09-16
133.2K
7.700
-0.010
(-0.1%)
7.670-7.790
2024-09-13
7.700
7.790
7.670
1332
2024-09-13
133.2K
7.700
-0.010
(-0.1%)
7.670-7.790
2024-09-12
7.710
7.770
7.710
857
2024-09-12
85.7K
7.710
-0.080
(-1.0%)
7.710-7.770
2024-09-11
7.790
7.860
7.760
193
2024-09-11
19.3K
7.790
-0.040
(-0.5%)
7.760-7.860
2024-09-10
7.830
7.830
7.780
354
2024-09-10
35.4K
7.830
+0.030
(0.4%)
7.780-7.830
2024-09-09
7.800
7.890
7.800
562
2024-09-09
56.2K
7.800
-0.060
(-0.8%)
7.800-7.890
2024-09-06
7.860
7.940
7.860
471
2024-09-06
47.1K
7.860
-0.040
(-0.5%)
7.860-7.940
2024-09-05
7.900
7.980
7.900
681
2024-09-05
68.1K
7.900
-0.040
(-0.5%)
7.900-7.980
2024-09-04
7.940
7.940
7.860
705
2024-09-04
70.5K
7.940
-
7.860-7.940
2024-09-03
7.940
8.000
7.910
900
2024-09-03
90.0K
7.940
-0.060
(-0.8%)
7.910-8.000
2024-09-02
8.000
8.000
7.800
2604
2024-09-02
260.4K
8.000
+0.200
(2.6%)
7.800-8.000
