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)
14.36
-0.140
(-0.97%)
14.3-14.5
3.4M
TENAGA
TENAGA [S]
类型: 主板
代码: 5347
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)
14.36
-0.140
-0.97
34112
14.5
14.3
TENAGA
TENAGA [S]
类型：主板
代码：5347
| 股价 (令吉) | ：14.36 |
| 起/落 (令吉) | ：-0.140 |
| 起/落 (%) | ：-0.97 |
| 成交量（'00) | ：34112 |
| 今日最高 (令吉) | ：14.5 |
| 今日最低 (令吉) | ：14.3 |
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
14.36
14.5
14.3
34112
2026-07-24
3.4M
14.36
-0.140
(-0.97%)
14.3-14.5
2026-07-23
14.5
14.54
14.26
74007
2026-07-23
7.4M
14.5
+0.220
(+1.54%)
14.26-14.54
2026-07-22
14.28
14.56
14.24
48306
2026-07-22
4.8M
14.28
-0.280
(-1.92%)
14.24-14.56
2026-07-21
14.56
14.56
14.28
54394
2026-07-21
5.4M
14.56
+0.260
(+1.82%)
14.28-14.56
2026-07-20
14.3
14.42
14.28
43080
2026-07-20
4.3M
14.3
-
14.28-14.42
2026-07-17
14.3
14.34
14.26
74986
2026-07-17
7.5M
14.3
-
14.26-14.34
2026-07-16
14.3
14.44
14.28
72381
2026-07-16
7.2M
14.3
-0.080
(-0.56%)
14.28-14.44
2026-07-15
14.38
14.5
14.32
60008
2026-07-15
6.0M
14.38
-0.020
(-0.14%)
14.32-14.5
2026-07-14
14.4
14.46
14.28
75512
2026-07-14
7.6M
14.4
+0.100
(+0.70%)
14.28-14.46
2026-07-13
14.3
14.32
14.24
47479
2026-07-13
4.7M
14.3
-
14.24-14.32
2026-07-10
14.3
14.4
14.26
65433
2026-07-10
6.5M
14.3
-
14.26-14.4
2026-07-09
14.3
14.38
14.26
65920
2026-07-09
6.6M
14.3
-
14.26-14.38
2026-07-08
14.3
14.36
14.26
30268
2026-07-08
3.0M
14.3
-
14.26-14.36
2026-07-07
14.3
14.3
14.26
32258
2026-07-07
3.2M
14.3
-
14.26-14.3
2026-07-06
14.3
14.32
14.28
22893
2026-07-06
2.3M
14.3
+0.020
(+0.14%)
14.28-14.32
2026-07-03
14.28
14.32
14.22
33093
2026-07-03
3.3M
14.28
+0.020
(+0.14%)
14.22-14.32
2026-07-02
14.26
14.28
14.2
17786
2026-07-02
1.8M
14.26
+0.060
(+0.42%)
14.2-14.28
2026-07-01
14.2
14.32
14.2
37590
2026-07-01
3.8M
14.2
-0.080
(-0.56%)
14.2-14.32
2026-06-30
14.28
14.36
14.22
41274
2026-06-30
4.1M
14.28
+0.020
(+0.14%)
14.22-14.36
2026-06-29
14.26
14.32
14.16
26627
2026-06-29
2.7M
14.26
-0.080
(-0.56%)
14.16-14.32
2026-06-26
14.34
14.36
14.16
20541
2026-06-26
2.1M
14.34
+0.100
(+0.70%)
14.16-14.36
2026-06-25
14.24
14.36
14.16
24127
2026-06-25
2.4M
14.24
-0.140
(-0.97%)
14.16-14.36
2026-06-24
14.4
14.5
14.32
18292
2026-06-24
1.8M
14.4
-
14.32-14.5
2026-06-23
14.4
14.6
14.38
64547
2026-06-23
6.5M
14.4
-0.100
(-0.69%)
14.38-14.6
2026-06-22
14.5
14.6
14.46
31544
2026-06-22
3.2M
14.5
-
14.46-14.6
2026-06-19
14.5
14.58
14.42
159225
2026-06-19
15.9M
14.5
+0.060
(+0.42%)
14.42-14.58
2026-06-18
14.44
14.62
14.42
41957
2026-06-18
4.2M
14.44
-0.120
(-0.82%)
14.42-14.62
2026-06-17
14.56
14.6
14.4
61744
2026-06-17
6.2M
14.56
+0.080
(+0.55%)
14.4-14.6
2026-06-16
14.56
14.6
14.4
61744
2026-06-16
6.2M
14.56
+0.080
(+0.55%)
14.4-14.6
2026-06-15
14.48
14.7
14.46
57946
2026-06-15
5.8M
14.48
+0.060
(+0.42%)
14.46-14.7
2026-06-12
14.42
14.5
14.32
39704
2026-06-12
4.0M
14.42
+0.120
(+0.84%)
14.32-14.5
2026-06-11
14.3
14.38
14.2
41398
2026-06-11
4.1M
14.3
+0.080
(+0.56%)
14.2-14.38
2026-06-10
14.22
14.34
14.12
45906
2026-06-10
4.6M
14.22
+0.080
(+0.57%)
14.12-14.34
2026-06-09
14.14
14.24
14.1
36064
2026-06-09
3.6M
14.14
-0.060
(-0.42%)
14.1-14.24
2026-06-08
14.2
14.24
14.04
35031
2026-06-08
3.5M
14.2
+0.060
(+0.42%)
14.04-14.24
2026-06-05
14.14
14.22
14.1
35920
2026-06-05
3.6M
14.14
+0.040
(+0.28%)
14.1-14.22
2026-06-04
14.1
14.22
14.08
50388
2026-06-04
5.0M
14.1
+0.020
(+0.14%)
14.08-14.22
2026-06-03
14.08
14.42
14.06
165149
2026-06-03
16.5M
14.08
-0.200
(-1.40%)
14.06-14.42
2026-06-02
14.28
14.4
14.22
139926
2026-06-02
14.0M
14.28
+0.040
(+0.28%)
14.22-14.4
2026-06-01
14.28
14.4
14.22
139926
2026-06-01
14.0M
14.28
+0.040
(+0.28%)
14.22-14.4
2026-05-29
14.28
14.4
14.22
139926
2026-05-29
14.0M
14.28
+0.040
(+0.28%)
14.22-14.4
2026-05-28
14.24
14.36
14.1
58647
2026-05-28
5.9M
14.24
+0.080
(+0.56%)
14.1-14.36
2026-05-27
14.16
14.46
14.1
97429
2026-05-27
9.7M
14.16
-0.300
(-2.07%)
14.1-14.46
2026-05-26
14.16
14.46
14.1
97429
2026-05-26
9.7M
14.16
-0.300
(-2.07%)
14.1-14.46
2026-05-25
14.46
14.56
14.38
28564
2026-05-25
2.9M
14.46
+0.040
(+0.28%)
14.38-14.56
2026-05-22
14.42
14.52
14.38
44165
2026-05-22
4.4M
14.42
-0.040
(-0.28%)
14.38-14.52
2026-05-21
14.46
14.56
14.42
72094
2026-05-21
7.2M
14.46
-
14.42-14.56
2026-05-20
14.46
14.6
14.44
79224
2026-05-20
7.9M
14.46
-0.060
(-0.41%)
14.44-14.6
2026-05-19
14.5
14.64
14.42
66083
2026-05-19
6.6M
14.5
+0.060
(+0.42%)
14.42-14.64
2026-05-18
14.44
14.68
14.44
48573
2026-05-18
4.9M
14.44
-0.100
(-0.69%)
14.44-14.68
2026-05-15
14.54
14.64
14.44
46174
2026-05-15
4.6M
14.54
+0.060
(+0.41%)
14.44-14.64
2026-05-14
14.48
14.74
14.38
99600
2026-05-14
10.0M
14.48
-0.240
(-1.63%)
14.38-14.74
2026-05-13
14.72
14.8
14.62
79835
2026-05-13
8.0M
14.72
-0.060
(-0.41%)
14.62-14.8
2026-05-12
14.78
14.82
14.72
74998
2026-05-12
7.5M
14.78
+0.060
(+0.41%)
14.72-14.82
2026-05-11
14.72
14.84
14.66
35182
2026-05-11
3.5M
14.72
-0.100
(-0.67%)
14.66-14.84
2026-05-08
14.82
14.82
14.64
66875
2026-05-08
6.7M
14.82
+0.020
(+0.14%)
14.64-14.82
2026-05-07
14.8
14.9
14.76
91582
2026-05-07
9.2M
14.8
-
14.76-14.9
2026-05-06
14.8
14.86
14.72
101449
2026-05-06
10.1M
14.8
-
14.72-14.86
2026-05-05
14.8
14.84
14.6
38156
2026-05-05
3.8M
14.8
-
14.6-14.84
2026-05-04
14.8
14.86
14.5
56425
2026-05-04
5.6M
14.8
+0.260
(+1.79%)
14.5-14.86
2026-05-01
14.54
14.6
14.34
94113
2026-05-01
9.4M
14.54
-0.060
(-0.41%)
14.34-14.6
