最新更新:2024-11-21 16:50:23
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)
2.300
+0.060
(2.7%)
2.230-2.320
8.0M
KPJ
KPJ HEALTHCARE BERHAD
类型: 主板
代码: 5878
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)
2.300
+0.060
2.7
79,663
2.320
2.230
KPJ
KPJ HEALTHCARE BERHAD
类型：主板
代码：5878
| 股价 (令吉) | ：2.300 |
| 起/落 (令吉) | ：+0.060 |
| 起/落 (%) | ：2.7 |
| 成交量（'00) | ：79,663 |
| 今日最高 (令吉) | ：2.320 |
| 今日最低 (令吉) | ：2.230 |
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
2.300
2.320
2.230
79663
2024-11-21
8.0M
2.300
+0.060
(2.7%)
2.230-2.320
2024-11-20
2.240
2.260
2.220
90727
2024-11-20
9.1M
2.240
-
2.220-2.260
2024-11-19
2.240
2.260
2.220
59619
2024-11-19
6.0M
2.240
+0.020
(0.9%)
2.220-2.260
2024-11-18
2.220
2.230
2.200
79183
2024-11-18
7.9M
2.220
-
2.200-2.230
2024-11-15
2.220
2.250
2.180
119073
2024-11-15
11.9M
2.220
+0.020
(0.9%)
2.180-2.250
2024-11-14
2.200
2.260
2.190
177294
2024-11-14
17.7M
2.200
-
2.190-2.260
2024-11-13
2.200
2.290
2.170
109560
2024-11-13
11.0M
2.200
+0.030
(1.4%)
2.170-2.290
2024-11-12
2.170
2.200
2.120
86905
2024-11-12
8.7M
2.170
+0.050
(2.4%)
2.120-2.200
2024-11-11
2.120
2.170
2.110
33179
2024-11-11
3.3M
2.120
-0.020
(-0.9%)
2.110-2.170
2024-11-08
2.140
2.170
2.130
28963
2024-11-08
2.9M
2.140
-0.010
(-0.5%)
2.130-2.170
2024-11-07
2.150
2.160
2.100
70556
2024-11-07
7.1M
2.150
+0.050
(2.4%)
2.100-2.160
2024-11-06
2.100
2.140
2.090
66625
2024-11-06
6.7M
2.100
-
2.090-2.140
2024-11-05
2.100
2.110
2.070
123640
2024-11-05
12.4M
2.100
+0.020
(1.0%)
2.070-2.110
2024-11-04
2.080
2.140
2.080
84551
2024-11-04
8.5M
2.080
-0.020
(-0.9%)
2.080-2.140
2024-11-01
2.100
2.110
2.060
63408
2024-11-01
6.3M
2.100
+0.010
(0.5%)
2.060-2.110
2024-10-31
2.090
2.100
2.050
78960
2024-10-31
7.9M
2.090
+0.020
(1.0%)
2.050-2.100
2024-10-30
2.090
2.100
2.050
78960
2024-10-30
7.9M
2.090
+0.020
(1.0%)
2.050-2.100
2024-10-29
2.070
2.110
2.060
50901
2024-10-29
5.1M
2.070
-0.040
(-1.9%)
2.060-2.110
2024-10-28
2.110
2.150
2.100
62895
2024-10-28
6.3M
2.110
-0.040
(-1.9%)
2.100-2.150
2024-10-25
2.150
2.160
2.080
93062
2024-10-25
9.3M
2.150
+0.010
(0.5%)
2.080-2.160
2024-10-24
2.140
2.150
2.130
16477
2024-10-24
1.6M
2.140
-
2.130-2.150
2024-10-23
2.140
2.160
2.130
31652
2024-10-23
3.2M
2.140
-
2.130-2.160
2024-10-22
2.140
2.180
2.100
82698
2024-10-22
8.3M
2.140
+0.010
(0.5%)
2.100-2.180
2024-10-21
2.130
2.140
2.100
29944
2024-10-21
3.0M
2.130
+0.030
(1.4%)
2.100-2.140
2024-10-18
2.100
2.110
2.080
34574
2024-10-18
3.5M
2.100
+0.020
(1.0%)
2.080-2.110
2024-10-17
2.080
2.090
2.060
63384
2024-10-17
6.3M
2.080
+0.020
(1.0%)
2.060-2.090
2024-10-16
2.060
2.100
2.040
50327
2024-10-16
5.0M
2.060
-0.040
(-1.9%)
2.040-2.100
2024-10-15
2.100
2.110
2.060
57672
2024-10-15
5.8M
2.100
+0.050
(2.4%)
2.060-2.110
2024-10-14
2.050
2.100
2.050
32662
2024-10-14
3.3M
2.050
-0.030
(-1.4%)
2.050-2.100
2024-10-11
2.080
2.100
2.080
18385
2024-10-11
1.8M
2.080
-0.010
(-0.5%)
2.080-2.100
2024-10-10
2.090
2.110
2.080
70172
2024-10-10
7.0M
2.090
-
2.080-2.110
2024-10-09
2.090
2.110
2.070
21453
2024-10-09
2.1M
2.090
-0.020
(-0.9%)
2.070-2.110
2024-10-08
2.110
2.110
2.070
45722
2024-10-08
4.6M
2.110
+0.020
(1.0%)
2.070-2.110
2024-10-07
2.090
2.130
2.080
67570
2024-10-07
6.8M
2.090
-0.010
(-0.5%)
2.080-2.130
2024-10-04
2.100
2.120
2.070
40680
2024-10-04
4.1M
2.100
-0.010
(-0.5%)
2.070-2.120
2024-10-03
2.110
2.130
2.070
41925
2024-10-03
4.2M
2.110
+0.010
(0.5%)
2.070-2.130
2024-10-02
2.100
2.130
2.050
70486
2024-10-02
7.0M
2.100
-0.020
(-0.9%)
2.050-2.130
2024-10-01
2.120
2.140
2.090
31074
2024-10-01
3.1M
2.120
-
2.090-2.140
2024-09-30
2.120
2.130
2.080
91762
2024-09-30
9.2M
2.120
-
2.080-2.130
2024-09-27
2.120
2.130
2.050
107457
2024-09-27
10.7M
2.120
+0.040
(1.9%)
2.050-2.130
2024-09-26
2.080
2.110
2.070
85952
2024-09-26
8.6M
2.080
-0.030
(-1.4%)
2.070-2.110
2024-09-25
2.110
2.180
2.070
165612
2024-09-25
16.6M
2.110
-0.040
(-1.9%)
2.070-2.180
2024-09-24
2.150
2.180
2.140
106545
2024-09-24
10.7M
2.150
+0.010
(0.5%)
2.140-2.180
2024-09-23
2.140
2.200
2.130
86914
2024-09-23
8.7M
2.140
-0.050
(-2.3%)
2.130-2.200
2024-09-20
2.190
2.200
2.110
129542
2024-09-20
13.0M
2.190
+0.080
(3.8%)
2.110-2.200
2024-09-19
2.110
2.130
2.060
119035
2024-09-19
11.9M
2.110
+0.030
(1.4%)
2.060-2.130
2024-09-18
2.080
2.100
2.040
74604
2024-09-18
7.5M
2.080
+0.020
(1.0%)
2.040-2.100
2024-09-17
2.060
2.070
1.970
101294
2024-09-17
10.1M
2.060
+0.090
(4.6%)
1.970-2.070
2024-09-16
1.970
1.990
1.940
16749
2024-09-16
1.7M
1.970
+0.010
(0.5%)
1.940-1.990
2024-09-13
1.970
1.990
1.940
16749
2024-09-13
1.7M
1.970
+0.010
(0.5%)
1.940-1.990
2024-09-12
1.960
1.970
1.900
50367
2024-09-12
5.0M
1.960
+0.060
(3.2%)
1.900-1.970
2024-09-11
1.910
1.970
1.910
36354
2024-09-11
3.6M
1.910
-0.060
(-3.0%)
1.910-1.970
2024-09-10
1.970
2.000
1.930
69659
2024-09-10
7.0M
1.970
+0.050
(2.6%)
1.930-2.000
2024-09-09
1.920
1.940
1.910
13361
2024-09-09
1.3M
1.920
-0.020
(-1.0%)
1.910-1.940
2024-09-06
1.940
1.950
1.910
18401
2024-09-06
1.8M
1.940
-
1.910-1.950
2024-09-05
1.940
1.960
1.920
38464
2024-09-05
3.8M
1.940
-0.010
(-0.5%)
1.920-1.960
2024-09-04
1.950
1.960
1.910
13138
2024-09-04
1.3M
1.950
+0.020
(1.0%)
1.910-1.960
2024-09-03
1.930
1.950
1.920
21302
2024-09-03
2.1M
1.930
-
1.920-1.950
2024-09-02
1.930
1.930
1.890
43149
2024-09-02
4.3M
1.930
+0.010
(0.5%)
1.890-1.930
