最新更新:2026-07-24 18:56:01
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)
5.11
-0.060
(-1.16%)
5.09-5.17
28.4M
PBBANK
PBBANK
类型: 主板
代码: 1295
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)
5.11
-0.060
-1.16
284429
5.17
5.09
PBBANK
PBBANK
类型：主板
代码：1295
| 股价 (令吉) | ：5.11 |
| 起/落 (令吉) | ：-0.060 |
| 起/落 (%) | ：-1.16 |
| 成交量（'00) | ：284429 |
| 今日最高 (令吉) | ：5.17 |
| 今日最低 (令吉) | ：5.09 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2026-07-24
5.11
5.17
5.09
284429
2026-07-24
28.4M
5.11
-0.060
(-1.16%)
5.09-5.17
2026-07-23
5.17
5.18
5.14
205505
2026-07-23
20.6M
5.17
+0.020
(+0.39%)
5.14-5.18
2026-07-22
5.15
5.2
5.13
270087
2026-07-22
27.0M
5.15
-0.050
(-0.96%)
5.13-5.2
2026-07-21
5.2
5.23
5.15
258321
2026-07-21
25.8M
5.2
+0.010
(+0.19%)
5.15-5.23
2026-07-20
5.19
5.24
5.17
250506
2026-07-20
25.1M
5.19
-0.060
(-1.14%)
5.17-5.24
2026-07-17
5.25
5.28
5.16
479538
2026-07-17
48.0M
5.25
+0.050
(+0.96%)
5.16-5.28
2026-07-16
5.2
5.2
5.05
572695
2026-07-16
57.3M
5.2
+0.150
(+2.97%)
5.05-5.2
2026-07-15
5.05
5.07
5.02
461627
2026-07-15
46.2M
5.05
-
5.02-5.07
2026-07-14
5.05
5.05
4.91
517596
2026-07-14
51.8M
5.05
+0.130
(+2.64%)
4.91-5.05
2026-07-13
4.92
4.95
4.87
228604
2026-07-13
22.9M
4.92
+0.030
(+0.61%)
4.87-4.95
2026-07-10
4.89
4.92
4.85
97085
2026-07-10
9.7M
4.89
+0.040
(+0.82%)
4.85-4.92
2026-07-09
4.85
4.91
4.85
152710
2026-07-09
15.3M
4.85
-0.080
(-1.62%)
4.85-4.91
2026-07-08
4.93
4.94
4.89
188274
2026-07-08
18.8M
4.93
+0.020
(+0.41%)
4.89-4.94
2026-07-07
4.91
4.92
4.88
190628
2026-07-07
19.1M
4.91
-
4.88-4.92
2026-07-06
4.91
4.92
4.87
99700
2026-07-06
10.0M
4.91
+0.020
(+0.41%)
4.87-4.92
2026-07-03
4.89
4.9
4.82
96084
2026-07-03
9.6M
4.89
+0.050
(+1.03%)
4.82-4.9
2026-07-02
4.84
4.84
4.75
104822
2026-07-02
10.5M
4.84
+0.090
(+1.89%)
4.75-4.84
2026-07-01
4.75
4.82
4.75
121381
2026-07-01
12.1M
4.75
-0.050
(-1.04%)
4.75-4.82
2026-06-30
4.8
4.82
4.78
207902
2026-06-30
20.8M
4.8
+0.010
(+0.21%)
4.78-4.82
2026-06-29
4.79
4.83
4.76
139406
2026-06-29
13.9M
4.79
-0.040
(-0.83%)
4.76-4.83
2026-06-26
4.83
4.83
4.74
171203
2026-06-26
17.1M
4.83
+0.020
(+0.42%)
4.74-4.83
2026-06-25
4.81
4.88
4.79
231229
2026-06-25
23.1M
4.81
-0.060
(-1.23%)
4.79-4.88
2026-06-24
4.85
4.9
4.85
122188
2026-06-24
12.2M
4.85
-
4.85-4.9
2026-06-23
4.85
4.91
4.83
215273
2026-06-23
21.5M
4.85
-0.050
(-1.02%)
4.83-4.91
2026-06-22
4.9
4.95
4.88
153295
2026-06-22
15.3M
4.9
-0.050
(-1.01%)
4.88-4.95
2026-06-19
4.95
4.95
4.84
521380
2026-06-19
52.1M
4.95
-0.050
(-1.00%)
4.84-4.95
2026-06-18
5
5.15
4.98
330967
2026-06-18
33.1M
5
-0.050
(-0.99%)
4.98-5.15
2026-06-17
5.05
5.05
4.91
384682
2026-06-17
38.5M
5.05
+0.130
(+2.64%)
4.91-5.05
2026-06-16
5.05
5.05
4.91
384682
2026-06-16
38.5M
5.05
+0.130
(+2.64%)
4.91-5.05
2026-06-15
4.92
4.94
4.85
222875
2026-06-15
22.3M
4.92
+0.090
(+1.86%)
4.85-4.94
2026-06-12
4.83
4.83
4.78
126503
2026-06-12
12.7M
4.83
+0.050
(+1.05%)
4.78-4.83
2026-06-11
4.78
4.81
4.75
157717
2026-06-11
15.8M
4.78
-0.020
(-0.42%)
4.75-4.81
2026-06-10
4.8
4.85
4.78
171321
2026-06-10
17.1M
4.8
+0.030
(+0.63%)
4.78-4.85
2026-06-09
4.77
4.82
4.76
126840
2026-06-09
12.7M
4.77
-0.010
(-0.21%)
4.76-4.82
2026-06-08
4.78
4.84
4.76
106534
2026-06-08
10.7M
4.78
-0.090
(-1.85%)
4.76-4.84
2026-06-05
4.87
4.91
4.78
304851
2026-06-05
30.5M
4.87
+0.090
(+1.88%)
4.78-4.91
2026-06-04
4.78
4.81
4.74
176046
2026-06-04
17.6M
4.78
+0.040
(+0.84%)
4.74-4.81
2026-06-03
4.74
4.84
4.72
347427
2026-06-03
34.7M
4.74
+0.030
(+0.64%)
4.72-4.84
2026-06-02
4.71
4.79
4.66
1086008
2026-06-02
108.6M
4.71
-0.060
(-1.26%)
4.66-4.79
2026-06-01
4.71
4.79
4.66
1086008
2026-06-01
108.6M
4.71
-0.060
(-1.26%)
4.66-4.79
2026-05-29
4.71
4.79
4.66
1086008
2026-05-29
108.6M
4.71
-0.060
(-1.26%)
4.66-4.79
2026-05-28
4.77
4.82
4.74
259321
2026-05-28
25.9M
4.77
-0.030
(-0.63%)
4.74-4.82
2026-05-27
4.8
4.8
4.75
187330
2026-05-27
18.7M
4.8
+0.040
(+0.84%)
4.75-4.8
2026-05-26
4.8
4.8
4.75
187330
2026-05-26
18.7M
4.8
+0.040
(+0.84%)
4.75-4.8
2026-05-25
4.76
4.79
4.75
122505
2026-05-25
12.3M
4.76
-0.010
(-0.21%)
4.75-4.79
2026-05-22
4.77
4.8
4.77
113845
2026-05-22
11.4M
4.77
-
4.77-4.8
2026-05-21
4.76
4.82
4.75
182628
2026-05-21
18.3M
4.76
-0.010
(-0.21%)
4.75-4.82
2026-05-20
4.77
4.82
4.77
142244
2026-05-20
14.2M
4.77
-0.020
(-0.42%)
4.77-4.82
2026-05-19
4.79
4.85
4.79
166617
2026-05-19
16.7M
4.79
-0.040
(-0.83%)
4.79-4.85
2026-05-18
4.83
4.91
4.81
183283
2026-05-18
18.3M
4.83
-0.080
(-1.63%)
4.81-4.91
2026-05-15
4.91
4.94
4.84
364248
2026-05-15
36.4M
4.91
+0.080
(+1.66%)
4.84-4.94
2026-05-14
4.83
4.9
4.83
297110
2026-05-14
29.7M
4.83
-0.050
(-1.02%)
4.83-4.9
2026-05-13
4.88
4.89
4.83
155404
2026-05-13
15.5M
4.88
+0.040
(+0.83%)
4.83-4.89
2026-05-12
4.84
4.89
4.84
135932
2026-05-12
13.6M
4.84
-0.010
(-0.21%)
4.84-4.89
2026-05-11
4.85
4.89
4.84
152090
2026-05-11
15.2M
4.85
-0.030
(-0.61%)
4.84-4.89
2026-05-08
4.88
4.91
4.85
105318
2026-05-08
10.5M
4.88
-0.010
(-0.20%)
4.85-4.91
2026-05-07
4.89
4.96
4.8
415588
2026-05-07
41.6M
4.89
+0.100
(+2.09%)
4.8-4.96
2026-05-06
4.79
4.81
4.74
214537
2026-05-06
21.5M
4.79
+0.040
(+0.84%)
4.74-4.81
2026-05-05
4.75
4.76
4.71
171575
2026-05-05
17.2M
4.75
-
4.71-4.76
2026-05-04
4.75
4.76
4.69
159091
2026-05-04
15.9M
4.75
+0.070
(+1.50%)
4.69-4.76
2026-05-01
4.68
4.75
4.68
223570
2026-05-01
22.4M
4.68
-0.070
(-1.47%)
4.68-4.75
