最新更新:2024-11-21 17:02:25
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)
1.830
-0.130
(-6.6%)
1.820-1.970
28.9M
YTL
YTL CORPORATION BERHAD
类型: 主板
代码: 4677
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)
1.830
-0.130
-6.6
289,402
1.970
1.820
YTL
YTL CORPORATION BERHAD
类型：主板
代码：4677
| 股价 (令吉) | ：1.830 |
| 起/落 (令吉) | ：-0.130 |
| 起/落 (%) | ：-6.6 |
| 成交量（'00) | ：289,402 |
| 今日最高 (令吉) | ：1.970 |
| 今日最低 (令吉) | ：1.820 |
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
1.830
1.970
1.820
289402
2024-11-21
28.9M
1.830
-0.130
(-6.6%)
1.820-1.970
2024-11-20
1.960
2.030
1.950
128688
2024-11-20
12.9M
1.960
-0.040
(-2.0%)
1.950-2.030
2024-11-19
2.000
2.020
1.970
72403
2024-11-19
7.2M
2.000
+0.030
(1.5%)
1.970-2.020
2024-11-18
1.970
2.010
1.960
136971
2024-11-18
13.7M
1.970
-0.010
(-0.5%)
1.960-2.010
2024-11-15
1.980
2.040
1.960
152338
2024-11-15
15.2M
1.980
-0.040
(-2.0%)
1.960-2.040
2024-11-14
2.020
2.070
2.000
89042
2024-11-14
8.9M
2.020
-0.040
(-1.9%)
2.000-2.070
2024-11-13
2.060
2.090
2.000
113351
2024-11-13
11.3M
2.060
+0.020
(1.0%)
2.000-2.090
2024-11-12
2.040
2.040
1.990
121362
2024-11-12
12.1M
2.040
-0.010
(-0.5%)
1.990-2.040
2024-11-11
2.050
2.080
1.990
175537
2024-11-11
17.6M
2.050
-
1.990-2.080
2024-11-08
2.050
2.130
2.050
185869
2024-11-08
18.6M
2.050
-0.060
(-2.8%)
2.050-2.130
2024-11-07
2.110
2.280
2.070
446201
2024-11-07
44.6M
2.110
-0.110
(-5.0%)
2.070-2.280
2024-11-06
2.220
2.220
2.100
301639
2024-11-06
30.2M
2.220
+0.120
(5.7%)
2.100-2.220
2024-11-05
2.100
2.120
2.060
103981
2024-11-05
10.4M
2.100
+0.030
(1.4%)
2.060-2.120
2024-11-04
2.070
2.070
2.000
173888
2024-11-04
17.4M
2.070
+0.080
(4.0%)
2.000-2.070
2024-11-01
1.990
2.040
1.960
215926
2024-11-01
21.6M
1.990
-
1.960-2.040
2024-10-31
1.990
2.010
1.960
300931
2024-10-31
30.1M
1.990
-0.010
(-0.5%)
1.960-2.010
2024-10-30
1.990
2.010
1.960
300931
2024-10-30
30.1M
1.990
-0.010
(-0.5%)
1.960-2.010
2024-10-29
2.000
2.090
1.990
319487
2024-10-29
31.9M
2.000
+0.020
(1.0%)
1.990-2.090
2024-10-28
1.980
2.050
1.960
274804
2024-10-28
27.5M
1.980
+0.010
(0.5%)
1.960-2.050
2024-10-25
1.970
2.150
1.950
327007
2024-10-25
32.7M
1.970
-0.160
(-7.5%)
1.950-2.150
2024-10-24
2.130
2.230
2.110
173491
2024-10-24
17.3M
2.130
-0.090
(-4.0%)
2.110-2.230
2024-10-23
2.220
2.250
2.210
114244
2024-10-23
11.4M
2.220
+0.010
(0.5%)
2.210-2.250
2024-10-22
2.210
2.270
2.210
148385
2024-10-22
14.8M
2.210
-0.030
(-1.3%)
2.210-2.270
2024-10-21
2.240
2.280
2.230
100828
2024-10-21
10.1M
2.240
-0.070
(-3.0%)
2.230-2.280
2024-10-18
2.310
2.330
2.230
285933
2024-10-18
28.6M
2.310
+0.060
(2.7%)
2.230-2.330
2024-10-17
2.250
2.330
2.250
131188
2024-10-17
13.1M
2.250
-0.050
(-2.2%)
2.250-2.330
2024-10-16
2.300
2.310
2.250
521158
2024-10-16
52.1M
2.300
-0.010
(-0.4%)
2.250-2.310
2024-10-15
2.310
2.470
2.280
436704
2024-10-15
43.7M
2.310
-0.150
(-6.1%)
2.280-2.470
2024-10-14
2.460
2.520
2.430
122157
2024-10-14
12.2M
2.460
+0.010
(0.4%)
2.430-2.520
2024-10-11
2.450
2.520
2.440
145655
2024-10-11
14.6M
2.450
-0.050
(-2.0%)
2.440-2.520
2024-10-10
2.500
2.520
2.450
283381
2024-10-10
28.3M
2.500
+0.060
(2.5%)
2.450-2.520
2024-10-09
2.440
2.480
2.430
147635
2024-10-09
14.8M
2.440
-
2.430-2.480
2024-10-08
2.440
2.510
2.370
274909
2024-10-08
27.5M
2.440
-0.010
(-0.4%)
2.370-2.510
2024-10-07
2.450
2.480
2.400
174020
2024-10-07
17.4M
2.450
+0.010
(0.4%)
2.400-2.480
2024-10-04
2.440
2.490
2.420
177317
2024-10-04
17.7M
2.440
-
2.420-2.490
2024-10-03
2.440
2.470
2.420
230497
2024-10-03
23.0M
2.440
-0.020
(-0.8%)
2.420-2.470
2024-10-02
2.460
2.510
2.420
120707
2024-10-02
12.1M
2.460
-0.050
(-2.0%)
2.420-2.510
2024-10-01
2.510
2.540
2.470
261845
2024-10-01
26.2M
2.510
-
2.470-2.540
2024-09-30
2.510
2.560
2.460
187314
2024-09-30
18.7M
2.510
+0.020
(0.8%)
2.460-2.560
2024-09-27
2.490
2.560
2.490
167432
2024-09-27
16.7M
2.490
-0.080
(-3.1%)
2.490-2.560
2024-09-26
2.570
2.630
2.490
244932
2024-09-26
24.5M
2.570
-0.090
(-3.4%)
2.490-2.630
2024-09-25
2.660
2.730
2.630
186264
2024-09-25
18.6M
2.660
-0.020
(-0.8%)
2.630-2.730
2024-09-24
2.680
2.760
2.640
127612
2024-09-24
12.8M
2.680
-0.040
(-1.5%)
2.640-2.760
2024-09-23
2.720
2.810
2.700
283629
2024-09-23
28.4M
2.720
-
2.700-2.810
2024-09-20
2.720
2.740
2.620
569950
2024-09-20
57.0M
2.720
+0.120
(4.6%)
2.620-2.740
2024-09-19
2.600
2.620
2.460
323766
2024-09-19
32.4M
2.600
+0.120
(4.8%)
2.460-2.620
2024-09-18
2.480
2.570
2.410
206092
2024-09-18
20.6M
2.480
-0.090
(-3.5%)
2.410-2.570
2024-09-17
2.570
2.610
2.490
141769
2024-09-17
14.2M
2.570
+0.020
(0.8%)
2.490-2.610
2024-09-16
2.550
2.650
2.510
308051
2024-09-16
30.8M
2.550
+0.080
(3.2%)
2.510-2.650
2024-09-13
2.550
2.650
2.510
308051
2024-09-13
30.8M
2.550
+0.080
(3.2%)
2.510-2.650
2024-09-12
2.470
2.540
2.410
269514
2024-09-12
27.0M
2.470
+0.070
(2.9%)
2.410-2.540
2024-09-11
2.400
2.420
2.330
254275
2024-09-11
25.4M
2.400
-0.020
(-0.8%)
2.330-2.420
2024-09-10
2.420
2.480
2.370
257413
2024-09-10
25.7M
2.420
+0.030
(1.3%)
2.370-2.480
2024-09-09
2.390
2.510
2.350
578950
2024-09-09
57.9M
2.390
-0.100
(-4.0%)
2.350-2.510
2024-09-06
2.490
2.740
2.480
600574
2024-09-06
60.1M
2.490
-0.210
(-7.8%)
2.480-2.740
2024-09-05
2.700
2.920
2.630
387229
2024-09-05
38.7M
2.700
-0.300
(-10.0%)
2.630-2.920
2024-09-04
3.000
3.040
2.910
120899
2024-09-04
12.1M
3.000
-0.040
(-1.3%)
2.910-3.040
2024-09-03
3.040
3.090
3.010
113083
2024-09-03
11.3M
3.040
+0.020
(0.7%)
3.010-3.090
2024-09-02
3.020
3.080
2.930
157431
2024-09-02
15.7M
3.020
+0.120
(4.1%)
2.930-3.080
