最新更新:2024-12-26 17:55:27
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)
1.020
+0.030
(3.0%)
0.980-1.030
18.5M
CAPITALA
AIRASIA GROUP BERHAD
类型: 主板
代码: 5099
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)
1.020
+0.030
3.0
184,887
1.030
0.980
CAPITALA
AIRASIA GROUP BERHAD
类型：主板
代码：5099
| 股价 (令吉) | ：1.020 |
| 起/落 (令吉) | ：+0.030 |
| 起/落 (%) | ：3.0 |
| 成交量（'00) | ：184,887 |
| 今日最高 (令吉) | ：1.030 |
| 今日最低 (令吉) | ：0.980 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-12-26
1.020
1.030
0.980
184887
2024-12-26
18.5M
1.020
+0.030
(3.0%)
0.980-1.030
2024-12-25
0.990
1.000
0.965
155497
2024-12-25
15.5M
0.990
+0.010
(1.0%)
0.965-1.000
2024-12-24
0.990
1.000
0.965
155497
2024-12-24
15.5M
0.990
+0.010
(1.0%)
0.965-1.000
2024-12-23
0.980
0.980
0.950
154452
2024-12-23
15.4M
0.980
+0.035
(3.7%)
0.950-0.980
2024-12-20
0.945
0.970
0.940
171313
2024-12-20
17.1M
0.945
-
0.940-0.970
2024-12-19
0.945
0.965
0.935
234091
2024-12-19
23.4M
0.945
-0.015
(-1.6%)
0.935-0.965
2024-12-18
0.960
0.985
0.955
189280
2024-12-18
18.9M
0.960
-0.020
(-2.0%)
0.955-0.985
2024-12-17
0.980
1.000
0.975
118395
2024-12-17
11.8M
0.980
-0.015
(-1.5%)
0.975-1.000
2024-12-16
0.995
1.010
0.990
67781
2024-12-16
6.8M
0.995
-0.005
(-0.5%)
0.990-1.010
2024-12-13
1.000
1.010
0.990
85324
2024-12-13
8.5M
1.000
+0.005
(0.5%)
0.990-1.010
2024-12-12
0.995
1.020
0.995
71788
2024-12-12
7.2M
0.995
-0.015
(-1.5%)
0.995-1.020
2024-12-11
1.010
1.020
0.985
162556
2024-12-11
16.3M
1.010
+0.020
(2.0%)
0.985-1.020
2024-12-10
0.990
1.010
0.980
196541
2024-12-10
19.7M
0.990
-0.005
(-0.5%)
0.980-1.010
2024-12-09
0.995
1.010
0.990
102053
2024-12-09
10.2M
0.995
-0.005
(-0.5%)
0.990-1.010
2024-12-06
1.000
1.020
1.000
96376
2024-12-06
9.6M
1.000
-0.020
(-2.0%)
1.000-1.020
2024-12-05
1.020
1.020
0.995
130352
2024-12-05
13.0M
1.020
+0.020
(2.0%)
0.995-1.020
2024-12-04
1.000
1.020
0.985
168457
2024-12-04
16.8M
1.000
-
0.985-1.020
2024-12-03
1.000
1.010
0.985
114160
2024-12-03
11.4M
1.000
-
0.985-1.010
2024-12-02
1.000
1.010
0.960
335967
2024-12-02
33.6M
1.000
-
0.960-1.010
2024-11-29
1.000
1.080
1.000
387200
2024-11-29
38.7M
1.000
-0.090
(-8.3%)
1.000-1.080
2024-11-28
1.090
1.090
1.050
129965
2024-11-28
13.0M
1.090
+0.020
(1.9%)
1.050-1.090
2024-11-27
1.070
1.090
1.050
164912
2024-11-27
16.5M
1.070
+0.010
(0.9%)
1.050-1.090
2024-11-26
1.060
1.070
1.050
101933
2024-11-26
10.2M
1.060
+0.010
(0.9%)
1.050-1.070
2024-11-25
1.050
1.060
1.030
122252
2024-11-25
12.2M
1.050
-
1.030-1.060
2024-11-22
1.050
1.070
1.050
82729
2024-11-22
8.3M
1.050
-0.010
(-0.9%)
1.050-1.070
2024-11-21
1.060
1.080
1.050
90757
2024-11-21
9.1M
1.060
-0.010
(-0.9%)
1.050-1.080
2024-11-20
1.070
1.070
1.020
316564
2024-11-20
31.7M
1.070
+0.040
(3.9%)
1.020-1.070
2024-11-19
1.030
1.040
1.010
186648
2024-11-19
18.7M
1.030
+0.020
(2.0%)
1.010-1.040
2024-11-18
1.010
1.020
0.980
186999
2024-11-18
18.7M
1.010
+0.025
(2.5%)
0.980-1.020
2024-11-15
0.985
1.000
0.975
103512
2024-11-15
10.4M
0.985
-0.005
(-0.5%)
0.975-1.000
2024-11-14
0.990
1.040
0.980
277904
2024-11-14
27.8M
0.990
-0.030
(-2.9%)
0.980-1.040
2024-11-13
1.020
1.040
1.010
211393
2024-11-13
21.1M
1.020
-0.010
(-1.0%)
1.010-1.040
2024-11-12
1.030
1.050
0.975
679969
2024-11-12
68.0M
1.030
+0.050
(5.1%)
0.975-1.050
2024-11-11
0.980
0.985
0.960
132784
2024-11-11
13.3M
0.980
+0.010
(1.0%)
0.960-0.985
2024-11-08
0.970
0.970
0.960
55342
2024-11-08
5.5M
0.970
+0.005
(0.5%)
0.960-0.970
2024-11-07
0.965
0.980
0.950
209580
2024-11-07
21.0M
0.965
-0.010
(-1.0%)
0.950-0.980
2024-11-06
0.975
0.985
0.960
174982
2024-11-06
17.5M
0.975
+0.005
(0.5%)
0.960-0.985
2024-11-05
0.970
0.985
0.970
57412
2024-11-05
5.7M
0.970
-0.010
(-1.0%)
0.970-0.985
2024-11-04
0.980
0.980
0.955
106547
2024-11-04
10.7M
0.980
+0.005
(0.5%)
0.955-0.980
2024-11-01
0.975
0.985
0.970
59697
2024-11-01
6.0M
0.975
-0.005
(-0.5%)
0.970-0.985
2024-10-31
0.980
1.000
0.965
130637
2024-10-31
13.1M
0.980
-0.010
(-1.0%)
0.965-1.000
2024-10-30
0.980
1.000
0.965
130637
2024-10-30
13.1M
0.980
-0.010
(-1.0%)
0.965-1.000
2024-10-29
0.990
1.020
0.980
436022
2024-10-29
43.6M
0.990
+0.005
(0.5%)
0.980-1.020
2024-10-28
0.985
0.990
0.955
240007
2024-10-28
24.0M
0.985
+0.005
(0.5%)
0.955-0.990
2024-10-25
0.980
0.990
0.960
117348
2024-10-25
11.7M
0.980
-
0.960-0.990
2024-10-24
0.980
0.985
0.960
410649
2024-10-24
41.1M
0.980
-0.010
(-1.0%)
0.960-0.985
2024-10-23
0.990
1.000
0.960
686747
2024-10-23
68.7M
0.990
+0.015
(1.5%)
0.960-1.000
2024-10-22
0.975
0.975
0.950
250377
2024-10-22
25.0M
0.975
+0.025
(2.6%)
0.950-0.975
2024-10-21
0.950
0.975
0.945
84895
2024-10-21
8.5M
0.950
-0.005
(-0.5%)
0.945-0.975
2024-10-18
0.955
0.970
0.945
130862
2024-10-18
13.1M
0.955
-0.010
(-1.0%)
0.945-0.970
2024-10-17
0.965
0.970
0.955
216383
2024-10-17
21.6M
0.965
+0.010
(1.1%)
0.955-0.970
2024-10-16
0.955
0.975
0.925
388329
2024-10-16
38.8M
0.955
+0.020
(2.1%)
0.925-0.975
2024-10-15
0.935
0.950
0.920
240885
2024-10-15
24.1M
0.935
+0.010
(1.1%)
0.920-0.950
2024-10-14
0.925
0.950
0.910
154762
2024-10-14
15.5M
0.925
-0.010
(-1.1%)
0.910-0.950
2024-10-11
0.935
0.955
0.915
166249
2024-10-11
16.6M
0.935
-
0.915-0.955
2024-10-10
0.935
0.955
0.920
299548
2024-10-10
30.0M
0.935
-
0.920-0.955
2024-10-09
0.935
0.970
0.905
300149
2024-10-09
30.0M
0.935
+0.025
(2.8%)
0.905-0.970
2024-10-08
0.910
0.910
0.890
148890
2024-10-08
14.9M
0.910
+0.005
(0.6%)
0.890-0.910
2024-10-07
0.905
0.920
0.875
309697
2024-10-07
31.0M
0.905
+0.040
(4.6%)
0.875-0.920
2024-10-04
0.865
0.920
0.850
814980
2024-10-04
81.5M
0.865
-0.045
(-5.0%)
0.850-0.920
2024-10-03
0.910
0.965
0.905
480344
2024-10-03
48.0M
0.910
-0.025
(-2.7%)
0.905-0.965
2024-10-02
0.935
0.990
0.930
326164
2024-10-02
32.6M
0.935
-0.045
(-4.6%)
0.930-0.990
2024-10-01
0.980
1.020
0.980
532006
2024-10-01
53.2M
0.980
-0.010
(-1.0%)
0.980-1.020
