最新更新:2025-03-31 12:35:33
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)
1.240
-
1.210-1.240
177.2K
RANHILL
RANHILL HOLDINGS BERHAD
类型: 主板
代码: 5272
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)
1.240
-
-
1,772
1.240
1.210
RANHILL
RANHILL HOLDINGS BERHAD
类型：主板
代码：5272
| 股价 (令吉) | ：1.240 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：1,772 |
| 今日最高 (令吉) | ：1.240 |
| 今日最低 (令吉) | ：1.210 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-03-31
1.240
1.240
1.210
1772
2025-03-31
177.2K
1.240
-
1.210-1.240
2025-03-28
1.240
1.240
1.210
1772
2025-03-28
177.2K
1.240
-
1.210-1.240
2025-03-27
1.240
1.240
1.200
3340
2025-03-27
334.0K
1.240
+0.020
(+1.64%)
1.200-1.240
2025-03-26
1.220
1.240
1.200
2148
2025-03-26
214.8K
1.220
-
1.200-1.240
2025-03-25
1.220
1.230
1.190
4888
2025-03-25
488.8K
1.220
+0.020
(+1.67%)
1.190-1.230
2025-03-24
1.200
1.210
1.180
4720
2025-03-24
472.0K
1.200
+0.010
(+0.84%)
1.180-1.210
2025-03-21
1.190
1.230
1.190
11008
2025-03-21
1.1M
1.190
-0.050
(-4.03%)
1.190-1.230
2025-03-20
1.240
1.240
1.210
15046
2025-03-20
1.5M
1.240
-
1.210-1.240
2025-03-19
1.240
1.260
1.220
9417
2025-03-19
941.7K
1.240
+0.020
(+1.64%)
1.220-1.260
2025-03-18
1.220
1.250
1.200
17416
2025-03-18
1.7M
1.220
+0.060
(+5.17%)
1.200-1.250
2025-03-17
1.220
1.250
1.200
17416
2025-03-17
1.7M
1.220
+0.060
(+5.17%)
1.200-1.250
2025-03-14
1.160
1.200
1.140
14021
2025-03-14
1.4M
1.160
-
1.140-1.200
2025-03-13
1.160
1.190
1.150
10009
2025-03-13
1.0M
1.160
+0.010
(+0.87%)
1.150-1.190
2025-03-12
1.150
1.190
1.110
31301
2025-03-12
3.1M
1.150
-0.050
(-4.17%)
1.110-1.190
2025-03-11
1.200
1.240
1.090
57376
2025-03-11
5.7M
1.200
-0.060
(-4.76%)
1.090-1.240
2025-03-10
1.260
1.290
1.240
1298
2025-03-10
129.8K
1.260
-0.020
(-1.56%)
1.240-1.290
2025-03-07
1.280
1.280
1.260
1921
2025-03-07
192.1K
1.280
+0.010
(+0.79%)
1.260-1.280
2025-03-06
1.270
1.280
1.240
3439
2025-03-06
343.9K
1.270
+0.010
(+0.79%)
1.240-1.280
2025-03-05
1.260
1.280
1.220
4185
2025-03-05
418.5K
1.260
-
1.220-1.280
2025-03-04
1.260
1.280
1.230
5355
2025-03-04
535.5K
1.260
-0.030
(-2.33%)
1.230-1.280
2025-03-03
1.290
1.290
1.260
1148
2025-03-03
114.8K
1.290
-
1.260-1.290
2025-02-28
1.290
1.300
1.250
4314
2025-02-28
431.4K
1.290
-0.010
(-0.77%)
1.250-1.300
2025-02-27
1.300
1.300
1.260
2130
2025-02-27
213.0K
1.300
+0.030
(+2.36%)
1.260-1.300
2025-02-26
1.270
1.280
1.240
1314
2025-02-26
131.4K
1.270
-0.010
(-0.78%)
1.240-1.280
2025-02-25
1.280
1.280
1.230
14985
2025-02-25
1.5M
1.280
-
1.230-1.280
2025-02-24
1.280
1.290
1.260
1941
2025-02-24
194.1K
1.280
-0.010
(-0.78%)
1.260-1.290
2025-02-21
1.290
1.300
1.290
2402
2025-02-21
240.2K
1.290
-0.020
(-1.53%)
1.290-1.300
2025-02-20
1.310
1.310
1.270
4342
2025-02-20
434.2K
1.310
+0.020
(+1.55%)
1.270-1.310
2025-02-19
1.290
1.330
1.280
7328
2025-02-19
732.8K
1.290
-0.040
(-3.01%)
1.280-1.330
2025-02-18
1.330
1.350
1.320
1787
2025-02-18
178.7K
1.330
-0.020
(-1.48%)
1.320-1.350
2025-02-17
1.350
1.350
1.320
2780
2025-02-17
278.0K
1.350
-
1.320-1.350
2025-02-14
1.350
1.360
1.330
2961
2025-02-14
296.1K
1.350
-
1.330-1.360
2025-02-13
1.350
1.360
1.320
2553
2025-02-13
255.3K
1.350
+0.010
(+0.75%)
1.320-1.360
2025-02-12
1.340
1.370
1.310
5178
2025-02-12
517.8K
1.340
-0.020
(-1.47%)
1.310-1.370
2025-02-11
1.360
1.370
1.330
2611
2025-02-11
261.1K
1.360
-0.010
(-0.73%)
1.330-1.370
2025-02-10
1.360
1.370
1.330
2611
2025-02-10
261.1K
1.360
-0.010
(-0.73%)
1.330-1.370
2025-02-07
1.370
1.380
1.350
5231
2025-02-07
523.1K
1.370
+0.010
(+0.74%)
1.350-1.380
2025-02-06
1.360
1.380
1.330
3463
2025-02-06
346.3K
1.360
-
1.330-1.380
2025-02-05
1.360
1.370
1.320
5337
2025-02-05
533.7K
1.360
+0.020
(+1.49%)
1.320-1.370
2025-02-04
1.340
1.360
1.310
8771
2025-02-04
877.1K
1.340
+0.010
(+0.75%)
1.310-1.360
2025-02-03
1.330
1.340
1.290
7055
2025-02-03
705.5K
1.330
+0.010
(+0.76%)
1.290-1.340
2025-01-31
1.320
1.330
1.210
16280
2025-01-31
1.6M
1.320
+0.100
(+8.20%)
1.210-1.330
2025-01-30
1.220
1.270
1.210
31649
2025-01-30
3.2M
1.220
-0.060
(-4.69%)
1.210-1.270
2025-01-29
1.220
1.270
1.210
31649
2025-01-29
3.2M
1.220
-0.060
(-4.69%)
1.210-1.270
2025-01-28
1.220
1.270
1.210
31649
2025-01-28
3.2M
1.220
-0.060
(-4.69%)
1.210-1.270
2025-01-27
1.280
1.340
1.280
38678
2025-01-27
3.9M
1.280
-0.060
(-4.48%)
1.280-1.340
2025-01-24
1.340
1.380
1.330
13181
2025-01-24
1.3M
1.340
-0.040
(-2.90%)
1.330-1.380
2025-01-23
1.380
1.420
1.370
4700
2025-01-23
470.0K
1.380
-0.030
(-2.13%)
1.370-1.420
2025-01-22
1.410
1.410
1.400
9584
2025-01-22
958.4K
1.410
+0.010
(+0.71%)
1.400-1.410
2025-01-21
1.400
1.410
1.380
31769
2025-01-21
3.2M
1.400
+0.030
(+2.19%)
1.380-1.410
2025-01-20
1.370
1.430
1.370
21760
2025-01-20
2.2M
1.370
-0.060
(-4.20%)
1.370-1.430
2025-01-17
1.430
1.430
1.390
13030
2025-01-17
1.3M
1.430
+0.010
(+0.70%)
1.390-1.430
2025-01-16
1.420
1.430
1.400
13118
2025-01-16
1.3M
1.420
+0.010
(+0.71%)
1.400-1.430
2025-01-15
1.410
1.440
1.380
8488
2025-01-15
848.8K
1.410
-0.030
(-2.08%)
1.380-1.440
2025-01-03
1.520
1.540
1.510
8906
2025-01-03
890.6K
1.520
+0.010
(0.7%)
1.510-1.540
2025-01-02
1.510
1.530
1.490
10625
2025-01-02
1.1M
1.510
-0.010
(-0.7%)
1.490-1.530
2025-01-01
1.520
1.540
1.510
35738
2025-01-01
3.6M
1.520
-0.020
(-1.3%)
1.510-1.540
