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)
3.840
+0.010
(0.3%)
3.800-3.920
810.7K
GCB
GUAN CHONG BERHAD
类型: 主板
代码: 5102
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)
3.840
+0.010
0.3
8,107
3.920
3.800
GCB
GUAN CHONG BERHAD
类型：主板
代码：5102
| 股价 (令吉) | ：3.840 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：0.3 |
| 成交量（'00) | ：8,107 |
| 今日最高 (令吉) | ：3.920 |
| 今日最低 (令吉) | ：3.800 |
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
3.840
3.920
3.800
8107
2024-12-26
810.7K
3.840
+0.010
(0.3%)
3.800-3.920
2024-12-25
3.830
3.950
3.780
15713
2024-12-25
1.6M
3.830
-0.020
(-0.5%)
3.780-3.950
2024-12-24
3.830
3.950
3.780
15713
2024-12-24
1.6M
3.830
-0.020
(-0.5%)
3.780-3.950
2024-12-23
3.850
3.890
3.780
14471
2024-12-23
1.4M
3.850
+0.070
(1.9%)
3.780-3.890
2024-12-20
3.780
3.900
3.680
18445
2024-12-20
1.8M
3.780
-0.080
(-2.1%)
3.680-3.900
2024-12-19
3.860
3.930
3.820
17303
2024-12-19
1.7M
3.860
-0.090
(-2.3%)
3.820-3.930
2024-12-18
3.950
3.970
3.850
7464
2024-12-18
746.4K
3.950
+0.070
(1.8%)
3.850-3.970
2024-12-17
3.880
4.010
3.800
28397
2024-12-17
2.8M
3.880
-0.120
(-3.0%)
3.800-4.010
2024-12-16
4.000
4.040
3.940
25034
2024-12-16
2.5M
4.000
+0.050
(1.3%)
3.940-4.040
2024-12-13
3.950
3.980
3.820
27242
2024-12-13
2.7M
3.950
+0.130
(3.4%)
3.820-3.980
2024-12-12
3.820
3.890
3.780
13594
2024-12-12
1.4M
3.820
-
3.780-3.890
2024-12-11
3.820
3.920
3.760
28788
2024-12-11
2.9M
3.820
+0.050
(1.3%)
3.760-3.920
2024-12-10
3.770
3.790
3.620
26799
2024-12-10
2.7M
3.770
+0.170
(4.7%)
3.620-3.790
2024-12-09
3.600
3.700
3.560
9773
2024-12-09
977.3K
3.600
-0.060
(-1.6%)
3.560-3.700
2024-12-06
3.660
3.720
3.620
21216
2024-12-06
2.1M
3.660
-0.050
(-1.4%)
3.620-3.720
2024-12-05
3.710
3.780
3.650
31797
2024-12-05
3.2M
3.710
+0.120
(3.3%)
3.650-3.780
2024-12-04
3.590
3.590
3.340
41397
2024-12-04
4.1M
3.590
+0.280
(8.5%)
3.340-3.590
2024-12-03
3.310
3.410
3.280
15685
2024-12-03
1.6M
3.310
-0.030
(-0.9%)
3.280-3.410
2024-12-02
3.340
3.480
3.260
28800
2024-12-02
2.9M
3.340
-0.010
(-0.3%)
3.260-3.480
2024-11-29
3.350
3.450
3.190
40504
2024-11-29
4.1M
3.350
+0.140
(4.4%)
3.190-3.450
2024-11-28
3.210
3.280
3.000
39338
2024-11-28
3.9M
3.210
+0.200
(6.6%)
3.000-3.280
2024-11-27
3.010
3.080
2.800
38122
2024-11-27
3.8M
3.010
+0.200
(7.1%)
2.800-3.080
2024-11-26
2.810
2.960
2.800
15646
2024-11-26
1.6M
2.810
-0.130
(-4.4%)
2.800-2.960
2024-11-25
2.940
2.950
2.810
20024
2024-11-25
2.0M
2.940
+0.140
(5.0%)
2.810-2.950
2024-11-22
2.800
2.850
2.800
4031
2024-11-22
403.1K
2.800
-0.030
(-1.1%)
2.800-2.850
2024-11-21
2.830
2.870
2.780
5692
2024-11-21
569.2K
2.830
+0.030
(1.1%)
2.780-2.870
2024-11-20
2.800
2.810
2.790
5558
2024-11-20
555.8K
2.800
-0.020
(-0.7%)
2.790-2.810
2024-11-19
2.820
2.850
2.780
10351
2024-11-19
1.0M
2.820
-
2.780-2.850
2024-11-18
2.820
2.870
2.800
8214
2024-11-18
821.4K
2.820
+0.020
(0.7%)
2.800-2.870
2024-11-15
2.800
2.880
2.800
4757
2024-11-15
475.7K
2.800
-0.070
(-2.4%)
2.800-2.880
2024-11-14
2.870
2.910
2.810
8701
2024-11-14
870.1K
2.870
+0.050
(1.8%)
2.810-2.910
2024-11-13
2.820
2.880
2.790
6650
2024-11-13
665.0K
2.820
+0.050
(1.8%)
2.790-2.880
2024-11-12
2.770
2.800
2.710
7884
2024-11-12
788.4K
2.770
+0.050
(1.8%)
2.710-2.800
2024-11-11
2.720
2.740
2.680
2904
2024-11-11
290.4K
2.720
+0.050
(1.9%)
2.680-2.740
2024-11-08
2.670
2.720
2.660
3644
2024-11-08
364.4K
2.670
-0.010
(-0.4%)
2.660-2.720
2024-11-07
2.680
2.780
2.650
6312
2024-11-07
631.2K
2.680
-0.060
(-2.2%)
2.650-2.780
2024-11-06
2.740
2.750
2.680
4971
2024-11-06
497.1K
2.740
+0.060
(2.2%)
2.680-2.750
2024-11-05
2.680
2.730
2.650
4687
2024-11-05
468.7K
2.680
+0.020
(0.8%)
2.650-2.730
2024-11-04
2.660
2.720
2.620
8288
2024-11-04
828.8K
2.660
-0.060
(-2.2%)
2.620-2.720
2024-11-01
2.720
2.760
2.670
6826
2024-11-01
682.6K
2.720
+0.020
(0.7%)
2.670-2.760
2024-10-31
2.700
2.820
2.670
4958
2024-10-31
495.8K
2.700
-0.110
(-3.9%)
2.670-2.820
2024-10-30
2.700
2.820
2.670
4958
2024-10-30
495.8K
2.700
-0.110
(-3.9%)
2.670-2.820
2024-10-29
2.810
2.830
2.780
1095
2024-10-29
109.5K
2.810
+0.020
(0.7%)
2.780-2.830
2024-10-28
2.790
2.840
2.740
12680
2024-10-28
1.3M
2.790
+0.040
(1.4%)
2.740-2.840
2024-10-25
2.750
2.790
2.690
12158
2024-10-25
1.2M
2.750
+0.020
(0.7%)
2.690-2.790
2024-10-24
2.730
2.790
2.660
13836
2024-10-24
1.4M
2.730
+0.050
(1.9%)
2.660-2.790
2024-10-23
2.680
2.780
2.670
18854
2024-10-23
1.9M
2.680
-0.090
(-3.2%)
2.670-2.780
2024-10-22
2.770
2.850
2.760
7144
2024-10-22
714.4K
2.770
-0.070
(-2.5%)
2.760-2.850
2024-10-21
2.840
2.900
2.840
5495
2024-10-21
549.5K
2.840
-0.060
(-2.1%)
2.840-2.900
2024-10-18
2.900
2.920
2.830
10223
2024-10-18
1.0M
2.900
+0.040
(1.4%)
2.830-2.920
2024-10-17
2.860
2.880
2.800
6204
2024-10-17
620.4K
2.860
+0.040
(1.4%)
2.800-2.880
2024-10-16
2.820
2.890
2.810
3431
2024-10-16
343.1K
2.820
-0.030
(-1.1%)
2.810-2.890
2024-10-15
2.850
2.910
2.820
8131
2024-10-15
813.1K
2.850
-0.020
(-0.7%)
2.820-2.910
2024-10-14
2.870
2.920
2.830
7624
2024-10-14
762.4K
2.870
-0.040
(-1.4%)
2.830-2.920
2024-10-11
2.910
2.990
2.880
12879
2024-10-11
1.3M
2.910
-0.050
(-1.7%)
2.880-2.990
2024-10-10
2.960
3.000
2.880
25348
2024-10-10
2.5M
2.960
+0.110
(3.9%)
2.880-3.000
2024-10-09
2.850
2.850
2.770
17777
2024-10-09
1.8M
2.850
+0.120
(4.4%)
2.770-2.850
2024-10-08
2.730
2.790
2.710
16691
2024-10-08
1.7M
2.730
-0.010
(-0.4%)
2.710-2.790
2024-10-07
2.740
2.830
2.730
12850
2024-10-07
1.3M
2.740
-0.030
(-1.1%)
2.730-2.830
2024-10-04
2.770
2.850
2.710
27009
2024-10-04
2.7M
2.770
-0.090
(-3.1%)
2.710-2.850
2024-10-03
2.860
2.930
2.840
7549
2024-10-03
754.9K
2.860
-0.060
(-2.0%)
2.840-2.930
2024-10-02
2.920
3.060
2.890
11991
2024-10-02
1.2M
2.920
-0.140
(-4.6%)
2.890-3.060
2024-10-01
3.060
3.170
3.020
14465
2024-10-01
1.4M
3.060
-0.030
(-1.0%)
3.020-3.170
