最新更新:2024-11-21 17:14:25
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)
4.970
+0.070
(1.4%)
4.920-5.020
13.6M
SUNWAY
SUNWAY BERHAD
类型: 主板
代码: 5211
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)
4.970
+0.070
1.4
135,544
5.020
4.920
SUNWAY
SUNWAY BERHAD
类型：主板
代码：5211
| 股价 (令吉) | ：4.970 |
| 起/落 (令吉) | ：+0.070 |
| 起/落 (%) | ：1.4 |
| 成交量（'00) | ：135,544 |
| 今日最高 (令吉) | ：5.020 |
| 今日最低 (令吉) | ：4.920 |
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
4.970
5.020
4.920
135544
2024-11-21
13.6M
4.970
+0.070
(1.4%)
4.920-5.020
2024-11-20
4.900
4.950
4.850
131578
2024-11-20
13.2M
4.900
+0.050
(1.0%)
4.850-4.950
2024-11-19
4.850
4.880
4.730
117262
2024-11-19
11.7M
4.850
+0.130
(2.8%)
4.730-4.880
2024-11-18
4.720
4.770
4.650
132302
2024-11-18
13.2M
4.720
+0.080
(1.7%)
4.650-4.770
2024-11-15
4.640
4.680
4.590
189950
2024-11-15
19.0M
4.640
+0.050
(1.1%)
4.590-4.680
2024-11-14
4.590
4.690
4.570
152038
2024-11-14
15.2M
4.590
-0.040
(-0.9%)
4.570-4.690
2024-11-13
4.630
4.660
4.580
65358
2024-11-13
6.5M
4.630
-0.010
(-0.2%)
4.580-4.660
2024-11-12
4.640
4.660
4.610
66759
2024-11-12
6.7M
4.640
+0.010
(0.2%)
4.610-4.660
2024-11-11
4.630
4.710
4.550
70184
2024-11-11
7.0M
4.630
-
4.550-4.710
2024-11-08
4.630
4.640
4.600
72534
2024-11-08
7.3M
4.630
+0.030
(0.7%)
4.600-4.640
2024-11-07
4.600
4.670
4.540
129763
2024-11-07
13.0M
4.600
-
4.540-4.670
2024-11-06
4.600
4.650
4.430
147530
2024-11-06
14.8M
4.600
+0.170
(3.8%)
4.430-4.650
2024-11-05
4.430
4.470
4.410
46086
2024-11-05
4.6M
4.430
+0.010
(0.2%)
4.410-4.470
2024-11-04
4.420
4.450
4.350
82916
2024-11-04
8.3M
4.420
+0.060
(1.4%)
4.350-4.450
2024-11-01
4.360
4.370
4.270
69910
2024-11-01
7.0M
4.360
-0.010
(-0.2%)
4.270-4.370
2024-10-31
4.370
4.370
4.290
86634
2024-10-31
8.7M
4.370
+0.030
(0.7%)
4.290-4.370
2024-10-30
4.370
4.370
4.290
86634
2024-10-30
8.7M
4.370
+0.030
(0.7%)
4.290-4.370
2024-10-29
4.340
4.380
4.310
54877
2024-10-29
5.5M
4.340
+0.020
(0.5%)
4.310-4.380
2024-10-28
4.320
4.540
4.320
59758
2024-10-28
6.0M
4.320
-0.140
(-3.1%)
4.320-4.540
2024-10-25
4.460
4.480
4.400
45073
2024-10-25
4.5M
4.460
-
4.400-4.480
2024-10-24
4.460
4.500
4.400
78973
2024-10-24
7.9M
4.460
-0.040
(-0.9%)
4.400-4.500
2024-10-23
4.500
4.560
4.480
82982
2024-10-23
8.3M
4.500
+0.020
(0.5%)
4.480-4.560
2024-10-22
4.480
4.500
4.420
104659
2024-10-22
10.5M
4.480
+0.020
(0.5%)
4.420-4.500
2024-10-21
4.460
4.500
4.400
69124
2024-10-21
6.9M
4.460
-0.010
(-0.2%)
4.400-4.500
2024-10-18
4.470
4.490
4.420
68164
2024-10-18
6.8M
4.470
-
4.420-4.490
2024-10-17
4.470
4.470
4.390
78332
2024-10-17
7.8M
4.470
+0.080
(1.8%)
4.390-4.470
2024-10-16
4.390
4.480
4.380
98228
2024-10-16
9.8M
4.390
-0.060
(-1.4%)
4.380-4.480
2024-10-15
4.450
4.480
4.340
79792
2024-10-15
8.0M
4.450
+0.100
(2.3%)
4.340-4.480
2024-10-14
4.350
4.410
4.320
50151
2024-10-14
5.0M
4.350
-0.020
(-0.5%)
4.320-4.410
2024-10-11
4.370
4.430
4.300
157010
2024-10-11
15.7M
4.370
+0.100
(2.3%)
4.300-4.430
2024-10-10
4.270
4.300
4.260
68241
2024-10-10
6.8M
4.270
-
4.260-4.300
2024-10-09
4.270
4.310
4.260
64569
2024-10-09
6.5M
4.270
+0.010
(0.2%)
4.260-4.310
2024-10-08
4.260
4.290
4.120
86720
2024-10-08
8.7M
4.260
+0.060
(1.4%)
4.120-4.290
2024-10-07
4.200
4.210
4.150
36247
2024-10-07
3.6M
4.200
+0.030
(0.7%)
4.150-4.210
2024-10-04
4.170
4.210
4.150
25633
2024-10-04
2.6M
4.170
-0.040
(-0.9%)
4.150-4.210
2024-10-03
4.210
4.230
4.120
55000
2024-10-03
5.5M
4.210
+0.080
(1.9%)
4.120-4.230
2024-10-02
4.130
4.230
4.110
95725
2024-10-02
9.6M
4.130
-0.120
(-2.8%)
4.110-4.230
2024-10-01
4.250
4.270
4.130
84080
2024-10-01
8.4M
4.250
+0.050
(1.2%)
4.130-4.270
2024-09-30
4.200
4.250
4.110
64695
2024-09-30
6.5M
4.200
-0.050
(-1.2%)
4.110-4.250
2024-09-27
4.250
4.320
4.210
73562
2024-09-27
7.4M
4.250
-0.030
(-0.7%)
4.210-4.320
2024-09-26
4.280
4.310
4.240
59146
2024-09-26
5.9M
4.280
+0.020
(0.5%)
4.240-4.310
2024-09-25
4.260
4.340
4.220
66240
2024-09-25
6.6M
4.260
-0.040
(-0.9%)
4.220-4.340
2024-09-24
4.300
4.330
4.200
155403
2024-09-24
15.5M
4.300
+0.110
(2.6%)
4.200-4.330
2024-09-23
4.190
4.410
4.190
127529
2024-09-23
12.8M
4.190
-0.200
(-4.6%)
4.190-4.410
2024-09-20
4.390
4.440
4.380
747940
2024-09-20
74.8M
4.390
+0.010
(0.2%)
4.380-4.440
2024-09-19
4.380
4.380
4.100
266569
2024-09-19
26.7M
4.380
+0.240
(5.8%)
4.100-4.380
2024-09-18
4.140
4.160
4.070
63392
2024-09-18
6.3M
4.140
+0.020
(0.5%)
4.070-4.160
2024-09-17
4.140
4.180
4.090
109992
2024-09-17
11.0M
4.140
+0.050
(1.2%)
4.090-4.180
2024-09-16
4.090
4.130
3.940
103304
2024-09-16
10.3M
4.090
+0.120
(3.0%)
3.940-4.130
2024-09-13
4.090
4.130
3.940
103304
2024-09-13
10.3M
4.090
+0.120
(3.0%)
3.940-4.130
2024-09-12
3.970
4.000
3.920
87684
2024-09-12
8.8M
3.970
+0.050
(1.3%)
3.920-4.000
2024-09-11
3.920
4.030
3.900
89268
2024-09-11
8.9M
3.920
-0.070
(-1.8%)
3.900-4.030
2024-09-10
3.990
4.020
3.980
129391
2024-09-10
12.9M
3.990
+0.030
(0.8%)
3.980-4.020
2024-09-09
3.960
4.000
3.850
172130
2024-09-09
17.2M
3.960
+0.020
(0.5%)
3.850-4.000
2024-09-06
3.940
4.030
3.840
208802
2024-09-06
20.9M
3.940
-0.060
(-1.5%)
3.840-4.030
2024-09-05
4.000
4.140
3.960
112335
2024-09-05
11.2M
4.000
-0.110
(-2.7%)
3.960-4.140
2024-09-04
4.110
4.160
4.070
137843
2024-09-04
13.8M
4.110
-0.070
(-1.7%)
4.070-4.160
2024-09-03
4.180
4.190
4.130
154161
2024-09-03
15.4M
4.180
+0.050
(1.2%)
4.130-4.190
2024-09-02
4.130
4.150
4.090
161036
2024-09-02
16.1M
4.130
+0.030
(0.7%)
4.090-4.150
