最新更新:2024-12-26 17:55:27
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)
2.170
-0.040
(-1.8%)
2.160-2.210
386.0K
MSC
MALAYSIA SMELTING CORPORATION BERHAD
类型: 主板
代码: 5916
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)
2.170
-0.040
-1.8
3,860
2.210
2.160
MSC
MALAYSIA SMELTING CORPORATION BERHAD
类型：主板
代码：5916
| 股价 (令吉) | ：2.170 |
| 起/落 (令吉) | ：-0.040 |
| 起/落 (%) | ：-1.8 |
| 成交量（'00) | ：3,860 |
| 今日最高 (令吉) | ：2.210 |
| 今日最低 (令吉) | ：2.160 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-12-26
2.170
2.210
2.160
3860
2024-12-26
386.0K
2.170
-0.040
(-1.8%)
2.160-2.210
2024-12-25
2.210
2.210
2.160
5219
2024-12-25
521.9K
2.210
+0.060
(2.8%)
2.160-2.210
2024-12-24
2.210
2.210
2.160
5219
2024-12-24
521.9K
2.210
+0.060
(2.8%)
2.160-2.210
2024-12-23
2.150
2.240
2.150
6054
2024-12-23
605.4K
2.150
-0.100
(-4.4%)
2.150-2.240
2024-12-20
2.250
2.260
2.240
7103
2024-12-20
710.3K
2.250
-0.010
(-0.4%)
2.240-2.260
2024-12-19
2.260
2.280
2.240
2610
2024-12-19
261.0K
2.260
+0.010
(0.4%)
2.240-2.280
2024-12-18
2.250
2.260
2.240
3462
2024-12-18
346.2K
2.250
-
2.240-2.260
2024-12-17
2.250
2.260
2.240
6653
2024-12-17
665.3K
2.250
-
2.240-2.260
2024-12-16
2.250
2.320
2.250
2059
2024-12-16
205.9K
2.250
-0.010
(-0.4%)
2.250-2.320
2024-12-13
2.260
2.330
2.250
1107
2024-12-13
110.7K
2.260
-0.010
(-0.4%)
2.250-2.330
2024-12-12
2.270
2.290
2.240
912
2024-12-12
91.2K
2.270
+0.020
(0.9%)
2.240-2.290
2024-12-11
2.250
2.300
2.250
1571
2024-12-11
157.1K
2.250
-
2.250-2.300
2024-12-10
2.250
2.350
2.250
7343
2024-12-10
734.3K
2.250
-
2.250-2.350
2024-12-09
2.250
2.260
2.230
6644
2024-12-09
664.4K
2.250
+0.020
(0.9%)
2.230-2.260
2024-12-06
2.230
2.270
2.230
1877
2024-12-06
187.7K
2.230
-0.020
(-0.9%)
2.230-2.270
2024-12-05
2.250
2.260
2.230
2449
2024-12-05
244.9K
2.250
-
2.230-2.260
2024-12-04
2.250
2.280
2.240
2803
2024-12-04
280.3K
2.250
+0.010
(0.5%)
2.240-2.280
2024-12-03
2.240
2.280
2.240
1598
2024-12-03
159.8K
2.240
-0.040
(-1.8%)
2.240-2.280
2024-12-02
2.280
2.280
2.230
1408
2024-12-02
140.8K
2.280
+0.010
(0.4%)
2.230-2.280
2024-11-29
2.270
2.290
2.200
6589
2024-11-29
658.9K
2.270
-0.140
(-5.8%)
2.200-2.290
2024-11-28
2.410
2.470
2.400
7982
2024-11-28
798.2K
2.410
-0.040
(-1.6%)
2.400-2.470
2024-11-27
2.450
2.460
2.430
3117
2024-11-27
311.7K
2.450
-
2.430-2.460
2024-11-26
2.450
2.480
2.420
7802
2024-11-26
780.2K
2.450
+0.030
(1.2%)
2.420-2.480
2024-11-25
2.420
2.420
2.390
4149
2024-11-25
414.9K
2.420
+0.010
(0.4%)
2.390-2.420
2024-11-22
2.410
2.430
2.400
3241
2024-11-22
324.1K
2.410
-
2.400-2.430
2024-11-21
2.410
2.420
2.400
2378
2024-11-21
237.8K
2.410
-0.010
(-0.4%)
2.400-2.420
2024-11-20
2.420
2.440
2.400
3679
2024-11-20
367.9K
2.420
-
2.400-2.440
2024-11-19
2.420
2.430
2.390
4608
2024-11-19
460.8K
2.420
+0.020
(0.8%)
2.390-2.430
2024-11-18
2.400
2.450
2.370
20818
2024-11-18
2.1M
2.400
+0.140
(6.2%)
2.370-2.450
2024-11-15
2.260
2.270
2.220
4436
2024-11-15
443.6K
2.260
+0.040
(1.8%)
2.220-2.270
2024-11-14
2.220
2.270
2.220
2088
2024-11-14
208.8K
2.220
-
2.220-2.270
2024-11-13
2.220
2.270
2.200
9917
2024-11-13
991.7K
2.220
-0.010
(-0.5%)
2.200-2.270
2024-11-12
2.230
2.380
2.230
4641
2024-11-12
464.1K
2.230
-0.150
(-6.3%)
2.230-2.380
2024-11-11
2.380
2.410
2.350
1587
2024-11-11
158.7K
2.380
-0.040
(-1.6%)
2.350-2.410
2024-11-08
2.420
2.460
2.370
3811
2024-11-08
381.1K
2.420
+0.030
(1.3%)
2.370-2.460
2024-11-07
2.390
2.390
2.350
650
2024-11-07
65.0K
2.390
+0.010
(0.4%)
2.350-2.390
2024-11-06
2.380
2.400
2.350
1466
2024-11-06
146.6K
2.380
-0.020
(-0.8%)
2.350-2.400
2024-11-05
2.400
2.460
2.390
2746
2024-11-05
274.6K
2.400
+0.010
(0.4%)
2.390-2.460
2024-11-04
2.390
2.420
2.330
4516
2024-11-04
451.6K
2.390
+0.110
(4.8%)
2.330-2.420
2024-11-01
2.280
2.320
2.250
1637
2024-11-01
163.7K
2.280
-0.040
(-1.7%)
2.250-2.320
2024-10-31
2.320
2.340
2.290
433
2024-10-31
43.3K
2.320
+0.010
(0.4%)
2.290-2.340
2024-10-30
2.320
2.340
2.290
433
2024-10-30
43.3K
2.320
+0.010
(0.4%)
2.290-2.340
2024-10-29
2.310
2.310
2.280
3307
2024-10-29
330.7K
2.310
+0.010
(0.4%)
2.280-2.310
2024-10-28
2.300
2.300
2.260
3172
2024-10-28
317.2K
2.300
+0.040
(1.8%)
2.260-2.300
2024-10-25
2.260
2.280
2.260
808
2024-10-25
80.8K
2.260
-0.010
(-0.4%)
2.260-2.280
2024-10-24
2.270
2.270
2.250
972
2024-10-24
97.2K
2.270
+0.010
(0.4%)
2.250-2.270
2024-10-23
2.260
2.280
2.240
4711
2024-10-23
471.1K
2.260
-0.030
(-1.3%)
2.240-2.280
2024-10-22
2.290
2.300
2.280
736
2024-10-22
73.6K
2.290
-0.010
(-0.4%)
2.280-2.300
2024-10-21
2.300
2.300
2.260
1683
2024-10-21
168.3K
2.300
-
2.260-2.300
2024-10-18
2.300
2.330
2.280
6374
2024-10-18
637.4K
2.300
+0.010
(0.4%)
2.280-2.330
2024-10-17
2.290
2.330
2.290
3612
2024-10-17
361.2K
2.290
-0.030
(-1.3%)
2.290-2.330
2024-10-16
2.320
2.340
2.280
3007
2024-10-16
300.7K
2.320
+0.010
(0.4%)
2.280-2.340
2024-10-15
2.310
2.400
2.280
3654
2024-10-15
365.4K
2.310
-0.110
(-4.5%)
2.280-2.400
2024-10-14
2.420
2.420
2.350
4868
2024-10-14
486.8K
2.420
+0.050
(2.1%)
2.350-2.420
2024-10-11
2.370
2.380
2.280
5829
2024-10-11
582.9K
2.370
+0.040
(1.7%)
2.280-2.380
2024-10-10
2.330
2.380
2.320
8116
2024-10-10
811.6K
2.330
-0.040
(-1.7%)
2.320-2.380
2024-10-09
2.370
2.560
2.350
11224
2024-10-09
1.1M
2.370
-0.280
(-10.6%)
2.350-2.560
2024-10-08
2.650
2.710
2.610
7607
2024-10-08
760.7K
2.650
-0.050
(-1.9%)
2.610-2.710
2024-10-07
2.700
2.730
2.620
10100
2024-10-07
1.0M
2.700
+0.050
(1.9%)
2.620-2.730
2024-10-04
2.650
2.690
2.620
7041
2024-10-04
704.1K
2.650
-0.010
(-0.4%)
2.620-2.690
2024-10-03
2.660
2.710
2.630
9714
2024-10-03
971.4K
2.660
+0.030
(1.1%)
2.630-2.710
2024-10-02
2.630
2.660
2.600
3715
2024-10-02
371.5K
2.630
-0.020
(-0.8%)
2.600-2.660
2024-10-01
2.650
2.670
2.550
9845
2024-10-01
984.5K
2.650
+0.070
(2.7%)
2.550-2.670
