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)
7.86
-0.190
(-2.36%)
7.86-8.05
7.8M
PMETAL
PMETAL [S]
类型: 主板
代码: 8869
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)
7.86
-0.190
-2.36
78183
8.05
7.86
PMETAL
PMETAL [S]
类型：主板
代码：8869
| 股价 (令吉) | ：7.86 |
| 起/落 (令吉) | ：-0.190 |
| 起/落 (%) | ：-2.36 |
| 成交量（'00) | ：78183 |
| 今日最高 (令吉) | ：8.05 |
| 今日最低 (令吉) | ：7.86 |
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
7.86
8.05
7.86
78183
2026-07-24
7.8M
7.86
-0.190
(-2.36%)
7.86-8.05
2026-07-23
8.05
8.15
7.98
54079
2026-07-23
5.4M
8.05
-
7.98-8.15
2026-07-22
8.05
8.08
7.9
49916
2026-07-22
5.0M
8.05
+0.150
(+1.90%)
7.9-8.08
2026-07-21
7.9
7.93
7.78
72361
2026-07-21
7.2M
7.9
-0.010
(-0.13%)
7.78-7.93
2026-07-20
7.91
8.02
7.9
74492
2026-07-20
7.4M
7.91
-0.090
(-1.13%)
7.9-8.02
2026-07-17
8
8.05
7.95
128105
2026-07-17
12.8M
8
-0.070
(-0.87%)
7.95-8.05
2026-07-16
8.07
8.18
7.98
133963
2026-07-16
13.4M
8.07
+0.050
(+0.62%)
7.98-8.18
2026-07-15
8.02
8.2
8.02
136133
2026-07-15
13.6M
8.02
-0.170
(-2.08%)
8.02-8.2
2026-07-14
8.19
8.21
7.75
172254
2026-07-14
17.2M
8.19
+0.340
(+4.33%)
7.75-8.21
2026-07-13
7.85
7.93
7.62
163422
2026-07-13
16.3M
7.85
+0.150
(+1.95%)
7.62-7.93
2026-07-10
7.7
7.73
7.57
148631
2026-07-10
14.9M
7.7
+0.140
(+1.85%)
7.57-7.73
2026-07-09
7.56
7.62
7.43
139077
2026-07-09
13.9M
7.56
+0.060
(+0.80%)
7.43-7.62
2026-07-08
7.5
7.73
7.48
166104
2026-07-08
16.6M
7.5
-0.170
(-2.22%)
7.48-7.73
2026-07-07
7.67
7.7
7.48
68689
2026-07-07
6.9M
7.67
+0.100
(+1.32%)
7.48-7.7
2026-07-06
7.57
7.75
7.49
83246
2026-07-06
8.3M
7.57
-0.150
(-1.94%)
7.49-7.75
2026-07-03
7.72
7.77
7.52
73635
2026-07-03
7.4M
7.72
+0.190
(+2.52%)
7.52-7.77
2026-07-02
7.53
7.68
7.49
69977
2026-07-02
7.0M
7.53
-0.060
(-0.79%)
7.49-7.68
2026-07-01
7.59
7.71
7.56
72171
2026-07-01
7.2M
7.59
-0.090
(-1.17%)
7.56-7.71
2026-06-30
7.68
7.76
7.57
201751
2026-06-30
20.2M
7.68
-0.100
(-1.29%)
7.57-7.76
2026-06-29
7.78
7.82
7.59
137847
2026-06-29
13.8M
7.78
+0.080
(+1.04%)
7.59-7.82
2026-06-26
7.7
7.82
7.67
175945
2026-06-26
17.6M
7.7
-0.090
(-1.16%)
7.67-7.82
2026-06-25
7.79
8.29
7.72
311923
2026-06-25
31.2M
7.79
-0.500
(-6.03%)
7.72-8.29
2026-06-24
8.3
8.37
8.25
115801
2026-06-24
11.6M
8.3
+0.010
(+0.12%)
8.25-8.37
2026-06-23
8.29
8.48
8.27
127112
2026-06-23
12.7M
8.29
-0.180
(-2.13%)
8.27-8.48
2026-06-22
8.47
8.63
8.43
111985
2026-06-22
11.2M
8.47
-0.060
(-0.70%)
8.43-8.63
2026-06-19
8.53
8.6
8.37
184507
2026-06-19
18.5M
8.53
+0.010
(+0.12%)
8.37-8.6
2026-06-18
8.52
8.59
8.22
197256
2026-06-18
19.7M
8.52
+0.320
(+3.90%)
8.22-8.59
2026-06-17
8.2
8.45
8.12
300167
2026-06-17
30.0M
8.2
-0.200
(-2.38%)
8.12-8.45
2026-06-16
8.2
8.45
8.12
300167
2026-06-16
30.0M
8.2
-0.200
(-2.38%)
8.12-8.45
2026-06-15
8.4
8.95
8.32
227636
2026-06-15
22.8M
8.4
-0.570
(-6.35%)
8.32-8.95
2026-06-12
8.97
8.99
8.88
42203
2026-06-12
4.2M
8.97
+0.050
(+0.56%)
8.88-8.99
2026-06-11
8.95
8.98
8.83
134779
2026-06-11
13.5M
8.95
+0.050
(+0.56%)
8.83-8.98
2026-06-10
8.9
8.96
8.87
101387
2026-06-10
10.1M
8.9
-0.060
(-0.67%)
8.87-8.96
2026-06-09
8.96
9.1
8.81
97510
2026-06-09
9.8M
8.96
+0.060
(+0.67%)
8.81-9.1
2026-06-08
8.9
9.11
8.85
107002
2026-06-08
10.7M
8.9
-0.200
(-2.20%)
8.85-9.11
2026-06-05
9.1
9.28
9
90460
2026-06-05
9.0M
9.1
+0.100
(+1.11%)
9-9.28
2026-06-04
9
9.38
8.94
148111
2026-06-04
14.8M
9
-0.280
(-3.02%)
8.94-9.38
2026-06-03
9.28
9.38
8.7
200568
2026-06-03
20.1M
9.28
+0.280
(+3.11%)
8.7-9.38
2026-06-02
9
9.25
8.95
375292
2026-06-02
37.5M
9
-
8.95-9.25
2026-06-01
9
9.25
8.95
375292
2026-06-01
37.5M
9
-
8.95-9.25
2026-05-29
9
9.25
8.95
375292
2026-05-29
37.5M
9
-
8.95-9.25
2026-05-28
9
9.2
8.97
151694
2026-05-28
15.2M
9
-
8.97-9.2
2026-05-27
9
9.19
8.93
119859
2026-05-27
12.0M
9
+0.030
(+0.33%)
8.93-9.19
2026-05-26
9
9.19
8.93
119859
2026-05-26
12.0M
9
+0.030
(+0.33%)
8.93-9.19
2026-05-25
8.97
9.12
8.95
64550
2026-05-25
6.5M
8.97
-0.130
(-1.43%)
8.95-9.12
2026-05-22
9.1
9.1
8.93
131218
2026-05-22
13.1M
9.1
+0.220
(+2.48%)
8.93-9.1
2026-05-21
8.93
9
8.88
75522
2026-05-21
7.6M
8.93
-0.020
(-0.22%)
8.88-9
2026-05-20
8.95
9.19
8.7
147445
2026-05-20
14.7M
8.95
+0.060
(+0.67%)
8.7-9.19
2026-05-19
8.88
8.89
8.81
52732
2026-05-19
5.3M
8.88
-
8.81-8.89
2026-05-18
8.88
8.93
8.8
47692
2026-05-18
4.8M
8.88
-0.010
(-0.11%)
8.8-8.93
2026-05-15
8.89
9.09
8.85
90911
2026-05-15
9.1M
8.89
-0.160
(-1.77%)
8.85-9.09
2026-05-14
9.05
9.14
8.98
81882
2026-05-14
8.2M
9.05
-
8.98-9.14
2026-05-13
9.05
9.11
8.89
134198
2026-05-13
13.4M
9.05
+0.060
(+0.67%)
8.89-9.11
2026-05-12
8.99
9
8.8
127992
2026-05-12
12.8M
8.99
+0.190
(+2.16%)
8.8-9
2026-05-11
8.8
8.83
8.68
70135
2026-05-11
7.0M
8.8
+0.120
(+1.38%)
8.68-8.83
2026-05-08
8.68
8.82
8.61
93681
2026-05-08
9.4M
8.68
-0.020
(-0.23%)
8.61-8.82
2026-05-07
8.7
8.96
8.56
101542
2026-05-07
10.2M
8.7
-0.120
(-1.36%)
8.56-8.96
2026-05-06
8.82
8.99
8.75
90973
2026-05-06
9.1M
8.82
-0.060
(-0.68%)
8.75-8.99
2026-05-05
8.88
8.89
8.65
102707
2026-05-05
10.3M
8.88
+0.110
(+1.25%)
8.65-8.89
2026-05-04
8.77
8.77
8.58
68284
2026-05-04
6.8M
8.77
+0.140
(+1.62%)
8.58-8.77
2026-05-01
8.63
8.66
8.5
124417
2026-05-01
12.4M
8.63
-0.010
(-0.12%)
8.5-8.66
