最新更新:2024-11-21 17:56:24
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)
2.000
-
1.980-2.000
284.2K
SEM
7-ELEVEN MALAYSIA HOLDINGS BERHAD
类型: 主板
代码: 5250
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)
2.000
-
-
2,842
2.000
1.980
SEM
7-ELEVEN MALAYSIA HOLDINGS BERHAD
类型：主板
代码：5250
| 股价 (令吉) | ：2.000 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：2,842 |
| 今日最高 (令吉) | ：2.000 |
| 今日最低 (令吉) | ：1.980 |
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
2.000
2.000
1.980
2842
2024-11-21
284.2K
2.000
-
1.980-2.000
2024-11-20
2.000
2.000
1.920
5372
2024-11-20
537.2K
2.000
+0.050
(2.6%)
1.920-2.000
2024-11-19
1.950
1.950
1.950
-
2024-11-19
-
1.950
-
1.950-1.950
2024-11-18
1.950
1.950
1.950
-
2024-11-18
-
1.950
-
1.950-1.950
2024-11-15
1.950
1.950
1.870
62
2024-11-15
6.2K
1.950
+0.030
(1.6%)
1.870-1.950
2024-11-14
1.920
1.920
1.920
2
2024-11-14
200.0
1.920
-0.010
(-0.5%)
1.920-1.920
2024-11-13
1.930
1.930
1.860
46
2024-11-13
4.6K
1.930
+0.030
(1.6%)
1.860-1.930
2024-11-12
1.900
1.910
1.860
57
2024-11-12
5.7K
1.900
-0.010
(-0.5%)
1.860-1.910
2024-11-11
1.910
1.920
1.860
2538
2024-11-11
253.8K
1.910
-
1.860-1.920
2024-11-08
1.910
1.910
1.900
3021
2024-11-08
302.1K
1.910
+0.010
(0.5%)
1.900-1.910
2024-11-07
1.900
1.910
1.890
2041
2024-11-07
204.1K
1.900
-
1.890-1.910
2024-11-06
1.900
1.910
1.900
2031
2024-11-06
203.1K
1.900
-
1.900-1.910
2024-11-05
1.900
1.900
1.850
1921
2024-11-05
192.1K
1.900
-
1.850-1.900
2024-11-04
1.900
1.930
1.900
1733
2024-11-04
173.3K
1.900
-0.020
(-1.0%)
1.900-1.930
2024-11-01
1.920
1.920
1.920
2120
2024-11-01
212.0K
1.920
+0.010
(0.5%)
1.920-1.920
2024-10-31
1.910
1.910
1.890
1860
2024-10-31
186.0K
1.910
+0.030
(1.6%)
1.890-1.910
2024-10-30
1.910
1.910
1.890
1860
2024-10-30
186.0K
1.910
+0.030
(1.6%)
1.890-1.910
2024-10-29
1.880
1.910
1.880
1223
2024-10-29
122.3K
1.880
-0.030
(-1.6%)
1.880-1.910
2024-10-28
1.910
1.910
1.910
1121
2024-10-28
112.1K
1.910
-
1.910-1.910
2024-10-25
1.910
1.910
1.910
1210
2024-10-25
121.0K
1.910
-
1.910-1.910
2024-10-24
1.910
1.910
1.910
651
2024-10-24
65.1K
1.910
-
1.910-1.910
2024-10-23
1.910
1.910
1.910
800
2024-10-23
80.0K
1.910
-
1.910-1.910
2024-10-22
1.910
1.910
1.830
1322
2024-10-22
132.2K
1.910
-
1.830-1.910
2024-10-21
1.910
1.910
1.880
824
2024-10-21
82.4K
1.910
-0.050
(-2.5%)
1.880-1.910
2024-10-18
1.960
1.960
1.910
348
2024-10-18
34.8K
1.960
-
1.910-1.960
2024-10-17
1.960
1.960
1.960
1
2024-10-17
100.0
1.960
-
1.960-1.960
2024-10-16
1.960
1.960
1.960
1
2024-10-16
100.0
1.960
-0.020
(-1.0%)
1.960-1.960
2024-10-15
1.980
1.980
1.980
-
2024-10-15
-
1.980
-
1.980-1.980
2024-10-14
1.980
1.980
1.980
-
2024-10-14
-
1.980
-
1.980-1.980
2024-10-11
1.980
1.980
1.980
10
2024-10-11
1.0K
1.980
+0.070
(3.7%)
1.980-1.980
2024-10-10
1.910
1.950
1.910
26
2024-10-10
2.6K
1.910
-0.010
(-0.5%)
1.910-1.950
2024-10-09
1.920
1.920
1.920
-
2024-10-09
-
1.920
-
1.920-1.920
2024-10-08
1.920
1.920
1.920
-
2024-10-08
-
1.920
-
1.920-1.920
2024-10-07
1.920
1.920
1.920
10
2024-10-07
1.0K
1.920
-0.060
(-3.0%)
1.920-1.920
2024-10-04
1.980
1.980
1.980
20
2024-10-04
2.0K
1.980
+0.030
(1.5%)
1.980-1.980
2024-10-03
1.950
1.950
1.950
-
2024-10-03
-
1.950
-
1.950-1.950
2024-10-02
1.950
1.950
1.950
-
2024-10-02
-
1.950
-
1.950-1.950
2024-10-01
1.950
1.950
1.950
-
2024-10-01
-
1.950
-
1.950-1.950
2024-09-30
1.950
1.950
1.950
1
2024-09-30
100.0
1.950
+0.040
(2.1%)
1.950-1.950
2024-09-27
1.910
1.920
1.840
134
2024-09-27
13.4K
1.910
-
1.840-1.920
2024-09-26
1.910
1.910
1.910
3
2024-09-26
300.0
1.910
+0.010
(0.5%)
1.910-1.910
2024-09-25
1.900
1.900
1.900
-
2024-09-25
-
1.900
-
1.900-1.900
2024-09-24
1.900
1.910
1.900
30
2024-09-24
3.0K
1.900
-0.010
(-0.5%)
1.900-1.910
2024-09-23
1.910
1.910
1.910
-
2024-09-23
-
1.910
-
1.910-1.910
2024-09-20
1.910
1.910
1.900
100
2024-09-20
10.0K
1.910
-
1.900-1.910
2024-09-19
1.910
1.910
1.910
-
2024-09-19
-
1.910
-
1.910-1.910
2024-09-18
1.910
1.910
1.900
750
2024-09-18
75.0K
1.910
-
1.900-1.910
2024-09-17
1.910
1.910
1.900
750
2024-09-17
75.0K
1.910
-0.010
(-0.5%)
1.900-1.910
2024-09-16
1.920
1.920
1.900
1160
2024-09-16
116.0K
1.920
+0.020
(1.1%)
1.900-1.920
2024-09-13
1.920
1.920
1.900
1160
2024-09-13
116.0K
1.920
+0.020
(1.1%)
1.900-1.920
2024-09-12
1.900
1.910
1.900
615
2024-09-12
61.5K
1.900
-0.020
(-1.0%)
1.900-1.910
2024-09-11
1.920
1.920
1.890
1575
2024-09-11
157.5K
1.920
-0.020
(-1.0%)
1.890-1.920
2024-09-10
1.940
1.940
1.900
1502
2024-09-10
150.2K
1.940
+0.050
(2.6%)
1.900-1.940
2024-09-09
1.890
1.950
1.890
371
2024-09-09
37.1K
1.890
-0.090
(-4.5%)
1.890-1.950
2024-09-06
1.980
1.980
1.950
29
2024-09-06
2.9K
1.980
+0.030
(1.5%)
1.950-1.980
2024-09-05
1.950
1.950
1.930
30
2024-09-05
3.0K
1.950
-
1.930-1.950
2024-09-04
1.950
1.950
1.950
-
2024-09-04
-
1.950
-
1.950-1.950
2024-09-03
1.950
1.950
1.950
-
2024-09-03
-
1.950
-
1.950-1.950
2024-09-02
1.950
1.970
1.930
481
2024-09-02
48.1K
1.950
-0.020
(-1.0%)
1.930-1.970
