Ingevec (INGEVEC)

Santiago

Matawang dalam CLP

Penolak Tuntutan

45.74

0.00(0.00%)

Ditutup29/11

Julat Hari

45.74

Julat 52 minggu

44.13

64.85

Data Sejarah INGEVEC

Dapatkan data sejarah percuma bagi INGEVEC. Anda akan mendapat harga tutup, buka, tinggi, rendah, perubahan dan %perubahan Ingevec 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

12-09-2023 - 07-12-2023

Tarikh	Akhir	Pembukaan	Tinggi	Rendah	Vol.	Prbhn. %
29-11-2023	45.74	45.74	45.74	45.74	1.65K	0.00%
29-11-2023	45.74	45.74	45.74	45.74	1.65K	0.00%
28-11-2023	45.74	45.74	45.74	45.74	43.08K	0.00%
28-11-2023	45.74	45.74	45.74	45.74	43.08K	0.00%
23-11-2023	45.74	46.35	46.35	45.00	896.95K	-2.68%
23-11-2023	45.74	46.35	46.35	45.00	896.95K	-2.68%
20-11-2023	47.00	48.00	48.00	47.00	9.10M	-2.08%
20-11-2023	47.00	48.00	48.00	47.00	9.10M	-2.08%
10-11-2023	48.00	48.00	48.00	48.00	250.00K	-1.82%
10-11-2023	48.00	48.00	48.00	48.00	250.00K	-1.82%
08-11-2023	48.89	48.89	48.89	48.89	8.16K	0.00%
08-11-2023	48.89	48.89	48.89	48.89	8.16K	0.00%
06-11-2023	48.89	49.00	49.00	48.76	852.48K	-0.22%
02-11-2023	49.00	49.00	49.00	49.00	365.00K	-2.62%
30-10-2023	50.32	49.56	49.56	49.56	26.42K	0.00%
26-10-2023	50.32	50.32	50.32	50.32	10.00K	0.00%
18-10-2023	50.32	50.32	50.32	50.32	3.03K	0.00%
13-10-2023	50.32	50.32	50.32	50.32	11.76K	0.00%
12-10-2023	50.32	50.73	50.73	49.99	1.01M	-5.47%
11-10-2023	53.23	53.23	53.23	53.23	5.00K	0.00%
06-10-2023	53.23	53.23	53.23	53.23	0.14K	0.00%
03-10-2023	53.23	53.59	53.59	52.00	742.31K	-3.25%
02-10-2023	55.02	55.02	55.02	55.02	13.30K	0.00%
28-09-2023	55.02	55.35	55.35	55.02	485.00K	-2.41%
27-09-2023	56.38	56.36	56.60	54.72	680.59K	+0.05%
26-09-2023	56.35	56.30	56.35	56.30	3.60M	-0.27%
20-09-2023	56.50	56.00	56.00	55.89	83.76K	0.00%
15-09-2023	56.50	57.00	57.00	56.50	2.84M	+1.80%
14-09-2023	55.50	56.49	56.49	55.50	1.22M	-5.03%
12-09-2023	58.44	56.89	56.89	56.89	20.00K	+27.77%

Tertinggi

57.00

Prbhn. %

-6.44

Purata

50.70

Perbezaan

12.00

Terendah

45.00

Pasaran

KLCI

1,442.04

-3.78

-0.26%

Malaysia Top 100

10,287.40

-37.04

-0.36%

Malaysia ACE

5,056.15

-85.55

-1.66%

US 500

4,547.80

-1.5

-0.03%

Dow Jones

36,054.43

-70.13

-0.19%

China A50 Hadapan

11,314.00

-13.0

-0.11%

Indeks Dolar AS

103.98

-0.128

-0.12%

Penggerak Pasaran

Nama	Akhir	Prbhn. %	Vol.
Widad Bhd	0.475	+1.06%	55.83M
Sarawak Consolidated Industries	0.81	+1.89%	41.36M
Boustead Plantations	1.55	0.00%	25.03M
Public Bank	4.25	0.00%	6.62M
Gamuda	4.45	+0.91%	5.77M
CIMB Group	5.76	+0.17%	5.18M
Malayan Banking	9.00	0.00%	3.20M

Nama	Akhir	Prbhn. %	Vol.
Mlabs Systems	0.01	+100.00%	100.00K
IDB Technologies Bhd	0.20	+33.33%	20.00K
Equitiestracker Holdings Bhd	0.20	+33.33%	1.00K
XiDeLang	0.025	+25.00%	1.24M
Eurospan	1.34	+20.72%	2.50K
Asdion	0.065	+18.18%	8.13M
Landmarks	0.23	+12.20%	1.75M

Nama	Akhir	Prbhn. %	Vol.
EA	0.005	-50.00%	30.00K
Focus Dynamics	0.01	-33.33%	288.00K
TechnaX Bhd	0.01	-33.33%	306.00K
XOX Bhd	0.01	-33.33%	1.02M
Zen Tech International Bhd	0.015	-25.00%	535.00K
Talam Transform	0.015	-25.00%	696.70K
Smile Link Healthcare	0.15	-18.92%	275.00K

Saham Trending

Nama	Akhir	Prbhn. %	Vol.
Reneuco Bhd	0.255	+10.87%	50.39M
Sarawak Consolidated Industries	0.81	+1.89%	41.36M
Malaysian Resources	0.415	-1.19%	2.81M
UEM Sunrise	0.68	-3.55%	8.46M
Paos	0.37	-3.90%	861.20K

Tunjuk Lebih Banyak

Carian Popular

Sila cuba carian lain

Ingevec (INGEVEC)

Data Sejarah INGEVEC

Saham Trending