Syn hf (SYN)

Iceland

Matawang dalam ISK

Penolak Tuntutan

45.300

+1.100

(+2.49%)

Ditutup29/09

Julat Hari

45.300

45.800

Julat 52 minggu

41.000

61.500

Volum

1,674,605

Data Sejarah SYN

Dapatkan data sejarah percuma bagi SYN. Anda akan mendapat harga tutup, buka, tinggi, rendah, perubahan dan %perubahan Syn hf bagi julat tarikh yang dipilih. Data boleh dilihat secara selang harian, mingguan atau bulanan. Di bahagian bawah jadual anda akan mendapat ringkasan data bagi julat tarikh yang dipilih.

Rangka Masa

Daily

Muat Turun Data

01-09-2023 - 01-10-2023

Tarikh	Akhir	Pembukaan	Tinggi	Rendah	Vol.	Prbhn. %
29-09-2023	45.300	45.400	45.800	45.300	1.67M	+2.49%
29-09-2023	45.300	45.400	45.800	45.300	1.67M	+2.49%
28-09-2023	44.200	44.400	44.400	44.200	180.54K	-1.34%
28-09-2023	44.200	44.400	44.400	44.200	180.54K	-1.34%
22-09-2023	44.800	45.200	45.400	44.800	858.42K	0.00%
22-09-2023	44.800	45.200	45.400	44.800	858.42K	0.00%
21-09-2023	44.800	44.400	45.000	44.000	2.96M	+0.90%
21-09-2023	44.800	44.400	45.000	44.000	2.96M	+0.90%
20-09-2023	44.400	44.400	44.400	44.400	88.29K	+0.91%
20-09-2023	44.400	44.400	44.400	44.400	88.29K	+0.91%
19-09-2023	44.000	43.400	44.800	43.400	3.79M	+2.80%
19-09-2023	44.000	43.400	44.800	43.400	3.79M	+2.80%
18-09-2023	42.800	42.600	43.000	42.600	2.10M	+0.47%
18-09-2023	42.800	42.600	43.000	42.600	2.10M	+0.47%
15-09-2023	42.600	42.600	42.600	42.600	450.00K	-0.47%
15-09-2023	42.600	42.600	42.600	42.600	450.00K	-0.47%
14-09-2023	42.800	43.400	43.400	42.800	995.01K	-1.83%
14-09-2023	42.800	43.400	43.400	42.800	995.01K	-1.83%
13-09-2023	43.600	43.600	43.600	43.600	134.51K	-1.36%
13-09-2023	43.600	43.600	43.600	43.600	134.51K	-1.36%
12-09-2023	44.200	44.200	44.200	44.200	123.08K	+0.91%
12-09-2023	44.200	44.200	44.200	44.200	123.08K	+0.91%
11-09-2023	43.800	43.400	43.800	43.000	819.02K	+0.46%
11-09-2023	43.800	43.400	43.800	43.000	819.02K	-3.31%
08-09-2023	43.600	43.600	43.600	43.600	183.49K	+1.40%
07-09-2023	43.000	44.000	44.000	43.000	899.06K	-3.59%
06-09-2023	44.600	44.600	44.600	44.600	87.00K	+0.45%
05-09-2023	44.400	44.800	45.200	44.400	330.13K	-2.20%
04-09-2023	45.400	45.000	45.400	44.800	107.20K	+0.22%
01-09-2023	45.300	45.000	45.400	45.000	2.36M	+0.67%

Tertinggi

45.800

Prbhn. %

0.667

Purata

44.030

Perbezaan

3.200

Terendah

42.600

Pasaran

KLCI

1,424.17

-15.94

-1.11%

Malaysia Top 100

10,244.50

-82.34

-0.80%

Malaysia ACE

5,175.24

+16.57

+0.32%

US 500

4,292.90

-6.8

-0.16%

Dow Jones

33,507.50

-158.84

-0.47%

China A50 Hadapan

12,499.00

-99.0

-0.79%

Indeks Dolar AS

105.86

-0.073

-0.07%

Penggerak Pasaran

Nama	Akhir	Prbhn. %	Vol.
Evergreen Max Cash Capital Bhd	0.42	+21.43%	193.38M
CIMB Group	5.43	-2.16%	36.33M
YTL Power Int	2.05	+0.49%	33.15M
Public Bank	4.06	-1.93%	22.97M
Gamuda	4.43	+2.78%	14.12M
RHB Bank	5.43	-1.27%	12.63M
Malayan Banking	8.79	-1.01%	9.66M

Nama	Akhir	Prbhn. %	Vol.
Pegasus Heights Bhd	0.01	+100.00%	1.90M
Fintec Global	0.01	+100.00%	4.87M
Joe Holding Bhd	0.015	+50.00%	101.00K
IDB Technologies Bhd	0.20	+33.33%	20.00K
Equitiestracker Holdings Bhd	0.20	+33.33%	1.00K
Xox Networks Bhd	0.04	+33.33%	8.04M
Nexgram	0.02	+33.33%	1.23M

Nama	Akhir	Prbhn. %	Vol.
MMAG Holdings	0.01	-33.33%	2.56M
Talam Transform	0.02	-20.00%	636.60K
G3 Global	0.02	-20.00%	1.54M
Vsolar Group	0.15	-16.67%	48.48M
Aldrich Resources Bhd	0.03	-14.29%	220.00K
PUC	0.035	-12.50%	113.00K
S F Capital Bhd	0.115	-11.54%	1.49M

Saham Trending

Nama	Akhir	Prbhn. %	Vol.
Evergreen Max Cash Capital Bhd	0.42	+21.43%	193.38M
Ajinomoto Malaysia	15.44	-0.39%	11.20K
Naim	0.87	-1.69%	4.90M
Pecca Group	1.22	+0.83%	7.00M
Muhibbah Engineering	0.745	-1.97%	1.14M

Tunjuk Lebih Banyak

Carian Popular

Sila cuba carian lain

Syn hf (SYN)

Data Sejarah SYN

Saham Trending