最新更新:2024-11-01 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)
1.430
+0.010
(0.7%)
1.400-1.440
15.3M
SPSETIA
S P SETIA BERHAD
类型: 主板
代码: 8664
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)
1.430
+0.010
0.7
152,755
1.440
1.400
SPSETIA
S P SETIA BERHAD
类型：主板
代码：8664
| 股价 (令吉) | ：1.430 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：0.7 |
| 成交量（'00) | ：152,755 |
| 今日最高 (令吉) | ：1.440 |
| 今日最低 (令吉) | ：1.400 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-11-01
1.430
1.440
1.400
152755
2024-11-01
15.3M
1.430
+0.010
(0.7%)
1.400-1.440
2024-10-31
1.420
1.440
1.390
73481
2024-10-31
7.3M
1.420
-0.020
(-1.4%)
1.390-1.440
2024-10-30
1.420
1.440
1.390
73481
2024-10-30
7.3M
1.420
-0.020
(-1.4%)
1.390-1.440
2024-10-29
1.440
1.440
1.410
42120
2024-10-29
4.2M
1.440
+0.030
(2.1%)
1.410-1.440
2024-10-28
1.410
1.450
1.410
44537
2024-10-28
4.5M
1.410
-0.030
(-2.1%)
1.410-1.450
2024-10-25
1.440
1.450
1.410
91649
2024-10-25
9.2M
1.440
+0.010
(0.7%)
1.410-1.450
2024-10-24
1.430
1.460
1.410
99192
2024-10-24
9.9M
1.430
-0.020
(-1.4%)
1.410-1.460
2024-10-23
1.450
1.470
1.400
257514
2024-10-23
25.8M
1.450
+0.020
(1.4%)
1.400-1.470
2024-10-22
1.430
1.430
1.400
120011
2024-10-22
12.0M
1.430
+0.010
(0.7%)
1.400-1.430
2024-10-21
1.420
1.430
1.380
171994
2024-10-21
17.2M
1.420
-
1.380-1.430
2024-10-18
1.420
1.430
1.390
171632
2024-10-18
17.2M
1.420
+0.030
(2.2%)
1.390-1.430
2024-10-17
1.390
1.420
1.320
390546
2024-10-17
39.1M
1.390
+0.080
(6.1%)
1.320-1.420
2024-10-16
1.310
1.370
1.290
218833
2024-10-16
21.9M
1.310
-0.030
(-2.2%)
1.290-1.370
2024-10-15
1.340
1.350
1.260
228175
2024-10-15
22.8M
1.340
+0.050
(3.9%)
1.260-1.350
2024-10-14
1.290
1.310
1.260
128347
2024-10-14
12.8M
1.290
-0.020
(-1.5%)
1.260-1.310
2024-10-11
1.310
1.310
1.280
130966
2024-10-11
13.1M
1.310
+0.020
(1.6%)
1.280-1.310
2024-10-10
1.290
1.310
1.270
158883
2024-10-10
15.9M
1.290
+0.020
(1.6%)
1.270-1.310
2024-10-09
1.270
1.310
1.240
190295
2024-10-09
19.0M
1.270
-0.030
(-2.3%)
1.240-1.310
2024-10-08
1.300
1.300
1.240
159642
2024-10-08
16.0M
1.300
+0.020
(1.6%)
1.240-1.300
2024-10-07
1.280
1.300
1.270
95063
2024-10-07
9.5M
1.280
-
1.270-1.300
2024-10-04
1.280
1.300
1.250
157303
2024-10-04
15.7M
1.280
-0.020
(-1.5%)
1.250-1.300
2024-10-03
1.300
1.310
1.260
119728
2024-10-03
12.0M
1.300
+0.020
(1.6%)
1.260-1.310
2024-10-02
1.280
1.310
1.260
120502
2024-10-02
12.1M
1.280
-0.040
(-3.0%)
1.260-1.310
2024-10-01
1.320
1.320
1.260
111834
2024-10-01
11.2M
1.320
+0.070
(5.6%)
1.260-1.320
2024-09-30
1.250
1.330
1.250
145178
2024-09-30
14.5M
1.250
-0.050
(-3.9%)
1.250-1.330
2024-09-27
1.300
1.300
1.240
84170
2024-09-27
8.4M
1.300
+0.030
(2.4%)
1.240-1.300
2024-09-26
1.270
1.300
1.250
278469
2024-09-26
27.8M
1.270
-0.020
(-1.6%)
1.250-1.300
2024-09-25
1.290
1.330
1.260
170412
2024-09-25
17.0M
1.290
-0.050
(-3.7%)
1.260-1.330
2024-09-24
1.340
1.360
1.320
99495
2024-09-24
9.9M
1.340
-0.020
(-1.5%)
1.320-1.360
2024-09-23
1.360
1.370
1.270
190331
2024-09-23
19.0M
1.360
+0.090
(7.1%)
1.270-1.370
2024-09-20
1.270
1.270
1.230
314410
2024-09-20
31.4M
1.270
+0.050
(4.1%)
1.230-1.270
2024-09-19
1.220
1.240
1.180
264077
2024-09-19
26.4M
1.220
+0.020
(1.7%)
1.180-1.240
2024-09-18
1.200
1.230
1.160
180680
2024-09-18
18.1M
1.200
-0.030
(-2.4%)
1.160-1.230
2024-09-17
1.230
1.230
1.180
106360
2024-09-17
10.6M
1.230
+0.010
(0.8%)
1.180-1.230
2024-09-16
1.220
1.230
1.130
226131
2024-09-16
22.6M
1.220
+0.090
(8.0%)
1.130-1.230
2024-09-13
1.220
1.230
1.130
226131
2024-09-13
22.6M
1.220
+0.090
(8.0%)
1.130-1.230
2024-09-12
1.130
1.140
1.100
90231
2024-09-12
9.0M
1.130
+0.020
(1.8%)
1.100-1.140
2024-09-11
1.110
1.130
1.090
107172
2024-09-11
10.7M
1.110
-0.010
(-0.9%)
1.090-1.130
2024-09-10
1.120
1.180
1.100
137678
2024-09-10
13.8M
1.120
-0.020
(-1.8%)
1.100-1.180
2024-09-09
1.140
1.150
1.080
67519
2024-09-09
6.8M
1.140
+0.020
(1.8%)
1.080-1.150
2024-09-06
1.120
1.130
1.100
96928
2024-09-06
9.7M
1.120
-
1.100-1.130
2024-09-05
1.120
1.160
1.110
149920
2024-09-05
15.0M
1.120
-0.010
(-0.9%)
1.110-1.160
2024-09-04
1.130
1.150
1.100
131343
2024-09-04
13.1M
1.130
-0.020
(-1.7%)
1.100-1.150
2024-09-03
1.150
1.210
1.140
223082
2024-09-03
22.3M
1.150
-0.020
(-1.7%)
1.140-1.210
2024-09-02
1.170
1.190
1.100
325933
2024-09-02
32.6M
1.170
+0.070
(6.4%)
1.100-1.190
