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)
4.850
+0.280
(6.1%)
4.530-4.900
17.1M
PCHEM
PETRONAS CHEMICALS GROUP BERHAD
类型: 主板
代码: 5183
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)
4.850
+0.280
6.1
171,448
4.900
4.530
PCHEM
PETRONAS CHEMICALS GROUP BERHAD
类型：主板
代码：5183
| 股价 (令吉) | ：4.850 |
| 起/落 (令吉) | ：+0.280 |
| 起/落 (%) | ：6.1 |
| 成交量（'00) | ：171,448 |
| 今日最高 (令吉) | ：4.900 |
| 今日最低 (令吉) | ：4.530 |
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
4.850
4.900
4.530
171448
2024-11-21
17.1M
4.850
+0.280
(6.1%)
4.530-4.900
2024-11-20
4.570
4.650
4.510
84036
2024-11-20
8.4M
4.570
-
4.510-4.650
2024-11-19
4.570
4.630
4.540
53526
2024-11-19
5.4M
4.570
+0.020
(0.4%)
4.540-4.630
2024-11-18
4.550
4.580
4.520
53784
2024-11-18
5.4M
4.550
-0.010
(-0.2%)
4.520-4.580
2024-11-15
4.560
4.610
4.500
41339
2024-11-15
4.1M
4.560
+0.020
(0.4%)
4.500-4.610
2024-11-14
4.540
4.660
4.510
66648
2024-11-14
6.7M
4.540
-0.010
(-0.2%)
4.510-4.660
2024-11-13
4.550
4.690
4.500
90750
2024-11-13
9.1M
4.550
-0.090
(-1.9%)
4.500-4.690
2024-11-12
4.640
4.850
4.630
115593
2024-11-12
11.6M
4.640
-0.200
(-4.1%)
4.630-4.850
2024-11-11
4.840
4.950
4.840
45089
2024-11-11
4.5M
4.840
-0.090
(-1.8%)
4.840-4.950
2024-11-08
4.930
4.970
4.900
46252
2024-11-08
4.6M
4.930
+0.020
(0.4%)
4.900-4.970
2024-11-07
4.910
5.050
4.910
78604
2024-11-07
7.9M
4.910
-0.090
(-1.8%)
4.910-5.050
2024-11-06
5.000
5.120
4.890
177288
2024-11-06
17.7M
5.000
-0.030
(-0.6%)
4.890-5.120
2024-11-05
5.030
5.470
5.030
191493
2024-11-05
19.1M
5.030
-0.440
(-8.0%)
5.030-5.470
2024-11-04
5.470
5.470
5.370
17886
2024-11-04
1.8M
5.470
+0.100
(1.9%)
5.370-5.470
2024-11-01
5.370
5.460
5.310
37960
2024-11-01
3.8M
5.370
-0.050
(-0.9%)
5.310-5.460
2024-10-31
5.420
5.560
5.420
49189
2024-10-31
4.9M
5.420
-0.130
(-2.3%)
5.420-5.560
2024-10-30
5.420
5.560
5.420
49189
2024-10-30
4.9M
5.420
-0.130
(-2.3%)
5.420-5.560
2024-10-29
5.550
5.560
5.460
22260
2024-10-29
2.2M
5.550
-0.010
(-0.2%)
5.460-5.560
2024-10-28
5.560
5.580
5.460
20024
2024-10-28
2.0M
5.560
+0.080
(1.5%)
5.460-5.580
2024-10-25
5.480
5.530
5.450
16708
2024-10-25
1.7M
5.480
-
5.450-5.530
2024-10-24
5.480
5.640
5.480
27535
2024-10-24
2.8M
5.480
-0.170
(-3.0%)
5.480-5.640
2024-10-23
5.650
5.690
5.600
26430
2024-10-23
2.6M
5.650
-
5.600-5.690
2024-10-22
5.650
5.700
5.630
33558
2024-10-22
3.4M
5.650
-0.040
(-0.7%)
5.630-5.700
2024-10-21
5.690
5.690
5.630
26688
2024-10-21
2.7M
5.690
+0.060
(1.1%)
5.630-5.690
2024-10-18
5.630
5.680
5.610
25624
2024-10-18
2.6M
5.630
-0.050
(-0.9%)
5.610-5.680
2024-10-17
5.680
5.690
5.630
31330
2024-10-17
3.1M
5.680
+0.070
(1.2%)
5.630-5.690
2024-10-16
5.610
5.650
5.590
23973
2024-10-16
2.4M
5.610
-0.030
(-0.5%)
5.590-5.650
2024-10-15
5.640
5.660
5.620
18242
2024-10-15
1.8M
5.640
+0.020
(0.4%)
5.620-5.660
2024-10-14
5.620
5.680
5.510
21132
2024-10-14
2.1M
5.620
-0.010
(-0.2%)
5.510-5.680
2024-10-11
5.630
5.720
5.610
25255
2024-10-11
2.5M
5.630
+0.020
(0.4%)
5.610-5.720
2024-10-10
5.610
5.670
5.610
9629
2024-10-10
962.9K
5.610
+0.010
(0.2%)
5.610-5.670
2024-10-09
5.600
5.800
5.600
33692
2024-10-09
3.4M
5.600
-0.200
(-3.5%)
5.600-5.800
2024-10-08
5.800
5.830
5.740
23507
2024-10-08
2.4M
5.800
-0.030
(-0.5%)
5.740-5.830
2024-10-07
5.830
5.830
5.730
22521
2024-10-07
2.3M
5.830
+0.030
(0.5%)
5.730-5.830
2024-10-04
5.800
5.800
5.650
37990
2024-10-04
3.8M
5.800
+0.030
(0.5%)
5.650-5.800
2024-10-03
5.770
5.790
5.680
14435
2024-10-03
1.4M
5.770
+0.070
(1.2%)
5.680-5.790
2024-10-02
5.700
5.840
5.660
41656
2024-10-02
4.2M
5.700
-0.100
(-1.7%)
5.660-5.840
2024-10-01
5.800
5.800
5.630
21792
2024-10-01
2.2M
5.800
+0.160
(2.8%)
5.630-5.800
2024-09-30
5.640
5.720
5.620
32516
2024-09-30
3.3M
5.640
-0.050
(-0.9%)
5.620-5.720
2024-09-27
5.690
5.780
5.630
27049
2024-09-27
2.7M
5.690
-0.040
(-0.7%)
5.630-5.780
2024-09-26
5.730
5.730
5.590
32299
2024-09-26
3.2M
5.730
+0.060
(1.1%)
5.590-5.730
2024-09-25
5.670
5.800
5.520
108309
2024-09-25
10.8M
5.670
+0.150
(2.7%)
5.520-5.800
2024-09-24
5.520
5.560
5.480
33919
2024-09-24
3.4M
5.520
+0.010
(0.2%)
5.480-5.560
2024-09-23
5.510
5.550
5.470
18849
2024-09-23
1.9M
5.510
+0.040
(0.7%)
5.470-5.550
2024-09-20
5.470
5.680
5.470
70975
2024-09-20
7.1M
5.470
-0.170
(-3.0%)
5.470-5.680
2024-09-19
5.640
5.680
5.460
39766
2024-09-19
4.0M
5.640
+0.120
(2.2%)
5.460-5.680
2024-09-18
5.520
5.580
5.470
9419
2024-09-18
941.9K
5.520
-0.060
(-1.1%)
5.470-5.580
2024-09-17
5.580
5.640
5.510
34289
2024-09-17
3.4M
5.580
+0.080
(1.4%)
5.510-5.640
2024-09-16
5.500
5.530
5.440
18447
2024-09-16
1.8M
5.500
+0.050
(0.9%)
5.440-5.530
2024-09-13
5.500
5.530
5.440
18447
2024-09-13
1.8M
5.500
+0.050
(0.9%)
5.440-5.530
2024-09-12
5.450
5.470
5.350
26982
2024-09-12
2.7M
5.450
+0.100
(1.9%)
5.350-5.470
2024-09-11
5.350
5.500
5.330
25202
2024-09-11
2.5M
5.350
-0.080
(-1.5%)
5.330-5.500
2024-09-10
5.430
5.510
5.430
41161
2024-09-10
4.1M
5.430
-0.040
(-0.7%)
5.430-5.510
2024-09-09
5.470
5.570
5.450
52844
2024-09-09
5.3M
5.470
-0.110
(-2.0%)
5.450-5.570
2024-09-06
5.580
5.600
5.490
41968
2024-09-06
4.2M
5.580
-0.020
(-0.4%)
5.490-5.600
2024-09-05
5.600
5.600
5.480
33049
2024-09-05
3.3M
5.600
+0.120
(2.2%)
5.480-5.600
2024-09-04
5.480
5.580
5.480
23320
2024-09-04
2.3M
5.480
-0.120
(-2.1%)
5.480-5.580
2024-09-03
5.600
5.770
5.560
52949
2024-09-03
5.3M
5.600
-0.130
(-2.3%)
5.560-5.770
2024-09-02
5.730
5.860
5.690
27618
2024-09-02
2.8M
5.730
-0.080
(-1.4%)
5.690-5.860
