MBSB Bhd

MBSB
🏛️ 马来西亚 →
0.75
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 0.74 0.74 0.74 0.74 420.6K
09:05 0.74 0.74 0.74 0.74 12.1K
09:10 0.74 0.74 0.74 0.74 31.5K
09:15 0.74 0.74 0.74 0.74 242.3K
09:20 0.74 0.74 0.74 0.74 25.0K
09:25 0.74 0.74 0.73 0.74 259.3K
09:30 0.74 0.74 0.74 0.74 50.5K
09:35 0.74 0.74 0.74 0.74 12.0K
09:40 0.74 0.74 0.74 0.74 20.0K
09:45 0.74 0.74 0.74 0.74 1.0K
09:50 0.73 0.73 0.73 0.73 5.8K
09:55 0.73 0.73 0.73 0.73 14.5K
10:00 0.73 0.73 0.73 0.73 18.4K
10:20 0.74 0.74 0.74 0.74 1.6K
10:45 0.74 0.74 0.74 0.74 0.1K
10:50 0.73 0.73 0.73 0.73 18.3K
10:55 0.73 0.73 0.73 0.73 0.2K
11:00 0.73 0.73 0.73 0.73 45.7K
11:05 0.73 0.73 0.73 0.73 96.4K
11:10 0.73 0.73 0.73 0.73 831.8K
11:15 0.73 0.73 0.73 0.73 10.0K
11:20 0.73 0.73 0.73 0.73 190.9K
11:30 0.73 0.73 0.73 0.73 110.0K
11:35 0.73 0.73 0.73 0.73 5.8K
11:40 0.73 0.73 0.73 0.73 15.5K
11:45 0.73 0.73 0.73 0.73 119.5K
11:50 0.73 0.73 0.73 0.73 20.0K
11:55 0.74 0.74 0.74 0.74 8.0K
12:05 0.74 0.74 0.73 0.73 20.0K
12:10 0.73 0.74 0.73 0.74 25.9K
12:15 0.73 0.73 0.73 0.73 5.5K
12:20 0.74 0.74 0.74 0.74 20.0K
12:25 0.73 0.74 0.73 0.74 6.7K
14:30 0.74 0.74 0.74 0.74 14.5K
14:45 0.73 0.73 0.73 0.73 10.7K
14:55 0.73 0.73 0.73 0.73 11.1K
15:00 0.73 0.73 0.73 0.73 67.5K
15:05 0.73 0.73 0.73 0.73 12.9K
15:10 0.73 0.73 0.73 0.73 36.8K
15:15 0.73 0.73 0.73 0.73 702.0K
15:20 0.73 0.73 0.73 0.73 60.0K
15:35 0.73 0.73 0.73 0.73 32.3K
15:40 0.73 0.73 0.73 0.73 13.4K
15:45 0.73 0.73 0.73 0.73 13.3K
15:50 0.73 0.73 0.73 0.73 7.4K
15:55 0.73 0.73 0.73 0.73 18.6K
16:00 0.73 0.73 0.73 0.73 15.2K
16:05 0.73 0.73 0.73 0.73 9.3K
16:10 0.73 0.73 0.73 0.73 10.0K
16:15 0.73 0.73 0.73 0.73 27.1K
16:20 0.73 0.73 0.73 0.73 22.5K
16:25 0.73 0.73 0.73 0.73 140.6K
16:30 0.73 0.73 0.73 0.73 23.0K
16:35 0.73 0.73 0.73 0.73 29.4K
16:40 0.73 0.73 0.73 0.73 78.3K
16:50 0.73 0.73 0.73 0.73 92.2K
16:55 0.73 0.73 0.73 0.73 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 0.74 0.75 0.74 0.75 5.1M
2025-09-30 0.75 0.76 0.74 0.74 7.4M
2025-09-29 0.75 0.76 0.74 0.75 7.1M
2025-09-26 0.75 0.75 0.74 0.75 5.2M
2025-09-25 0.75 0.76 0.74 0.75 5.1M
2025-09-24 0.73 0.76 0.73 0.75 19.5M
2025-09-23 0.73 0.74 0.73 0.73 4.6M
2025-09-22 0.74 0.74 0.73 0.73 4.1M
2025-09-19 0.74 0.74 0.73 0.74 8.2M
2025-09-18 0.72 0.74 0.72 0.74 12.4M
2025-09-17 0.70 0.72 0.70 0.72 12.8M
2025-09-12 0.70 0.70 0.70 0.70 1.7M
2025-09-11 0.70 0.70 0.69 0.70 1.9M
2025-09-10 0.70 0.70 0.69 0.69 2.7M
2025-09-09 0.71 0.72 0.71 0.71 4.1M
2025-09-08 0.71 0.72 0.71 0.72 2.8M
2025-09-04 0.71 0.72 0.71 0.71 2.9M
2025-09-03 0.71 0.71 0.71 0.71 0.7M
2025-09-02 0.70 0.71 0.70 0.71 2.8M
2025-08-29 0.71 0.71 0.70 0.70 3.8M
2025-08-28 0.71 0.72 0.71 0.71 3.2M
2025-08-27 0.70 0.71 0.69 0.71 8.5M
2025-08-26 0.70 0.70 0.69 0.69 3.6M
2025-08-25 0.70 0.70 0.69 0.69 1.3M
2025-08-22 0.70 0.70 0.69 0.70 0.8M
2025-08-21 0.70 0.70 0.69 0.70 1.7M
2025-08-20 0.70 0.70 0.69 0.70 3.2M
2025-08-19 0.69 0.70 0.69 0.70 1.2M
2025-08-18 0.70 0.70 0.69 0.70 1.8M
2025-08-15 0.71 0.71 0.70 0.70 1.7M
2025-08-14 0.70 0.71 0.70 0.70 2.7M
2025-08-13 0.70 0.71 0.70 0.70 2.2M
2025-08-12 0.70 0.71 0.70 0.70 3.6M
2025-08-11 0.70 0.70 0.69 0.70 2.7M
2025-08-08 0.69 0.70 0.69 0.69 2.5M
2025-08-07 0.70 0.70 0.69 0.69 1.1M
2025-08-06 0.69 0.70 0.69 0.70 4.8M
2025-08-05 0.69 0.70 0.69 0.69 1.9M
2025-08-04 0.69 0.69 0.68 0.69 3.5M
2025-08-01 0.69 0.70 0.69 0.69 2.4M
2025-07-31 0.69 0.70 0.69 0.69 3.3M
2025-07-30 0.69 0.69 0.68 0.69 3.8M
2025-07-29 0.69 0.70 0.69 0.69 3.8M
2025-07-28 0.69 0.70 0.69 0.69 4.9M
2025-07-25 0.70 0.70 0.69 0.69 3.3M
2025-07-24 0.71 0.71 0.69 0.70 4.0M
2025-07-23 0.70 0.71 0.70 0.71 2.0M
2025-07-22 0.70 0.70 0.69 0.69 1.5M
2025-07-21 0.70 0.70 0.69 0.70 1.6M
2025-07-18 0.70 0.71 0.69 0.70 4.2M
2025-07-17 0.70 0.70 0.70 0.70 3.3M
2025-07-16 0.71 0.71 0.70 0.70 4.5M
2025-07-15 0.71 0.71 0.71 0.71 1.4M
2025-07-14 0.71 0.72 0.71 0.71 2.0M
2025-07-11 0.71 0.71 0.71 0.71 2.7M
2025-07-10 0.71 0.71 0.70 0.71 1.8M
2025-07-09 0.71 0.71 0.70 0.71 3.3M
2025-07-08 0.71 0.71 0.70 0.71 2.5M
2025-07-07 0.71 0.71 0.70 0.71 4.2M
2025-07-04 0.71 0.71 0.70 0.71 2.6M
2025-07-03 0.70 0.71 0.70 0.71 4.9M
2025-07-02 0.70 0.70 0.69 0.70 4.3M
2025-07-01 0.69 0.70 0.69 0.70 3.3M
2025-06-30 0.69 0.70 0.68 0.69 4.6M
2025-06-26 0.69 0.69 0.68 0.69 5.4M
2025-06-25 0.69 0.70 0.68 0.69 3.2M
2025-06-24 0.68 0.69 0.68 0.69 3.2M
2025-06-23 0.68 0.68 0.67 0.68 4.2M
2025-06-20 0.69 0.69 0.68 0.68 2.7M
2025-06-19 0.69 0.69 0.68 0.69 4.0M
2025-06-18 0.69 0.70 0.69 0.69 2.3M
2025-06-17 0.70 0.70 0.69 0.69 3.0M
2025-06-16 0.70 0.70 0.69 0.69 5.9M
2025-06-13 0.71 0.71 0.70 0.71 4.3M
2025-06-12 0.71 0.71 0.70 0.71 3.0M
2025-06-11 0.72 0.72 0.70 0.71 3.6M
2025-06-10 0.71 0.72 0.70 0.72 2.7M
2025-06-09 0.71 0.71 0.70 0.71 2.6M
2025-06-06 0.71 0.71 0.70 0.71 2.7M
2025-06-05 0.71 0.72 0.71 0.71 2.3M
2025-06-04 0.71 0.72 0.70 0.71 1.5M
2025-06-03 0.73 0.73 0.71 0.71 5.9M
2025-05-30 0.72 0.73 0.71 0.73 3.3M
2025-05-29 0.73 0.73 0.72 0.72 2.2M
2025-05-28 0.72 0.73 0.72 0.72 4.7M
2025-05-27 0.73 0.74 0.72 0.72 6.8M
2025-05-26 0.73 0.73 0.73 0.73 2.7M
2025-05-23 0.73 0.74 0.73 0.73 3.5M
2025-05-22 0.73 0.73 0.72 0.73 3.9M
2025-05-21 0.73 0.73 0.72 0.73 2.1M
2025-05-20 0.73 0.74 0.72 0.73 4.1M
2025-05-19 0.74 0.74 0.72 0.73 3.6M
2025-05-16 0.74 0.74 0.73 0.74 1.9M
2025-05-15 0.73 0.74 0.72 0.73 5.4M
2025-05-14 0.73 0.74 0.72 0.73 6.2M
2025-05-13 0.72 0.73 0.72 0.73 8.1M
2025-05-09 0.72 0.72 0.71 0.72 1.9M
2025-05-08 0.72 0.72 0.71 0.71 1.9M
2025-05-07 0.71 0.72 0.71 0.72 2.4M
2025-05-06 0.72 0.72 0.71 0.71 2.9M
2025-05-05 0.72 0.73 0.71 0.72 5.1M
2025-05-02 0.72 0.72 0.71 0.72 3.9M
2025-04-30 0.72 0.73 0.72 0.72 2.6M
2025-04-29 0.72 0.72 0.71 0.72 3.6M
2025-04-28 0.72 0.72 0.71 0.72 3.5M
2025-04-25 0.71 0.72 0.71 0.72 2.5M
2025-04-24 0.70 0.71 0.70 0.71 2.9M
2025-04-23 0.70 0.71 0.70 0.70 3.2M
2025-04-22 0.70 0.71 0.70 0.70 3.6M
2025-04-21 0.70 0.72 0.70 0.70 5.2M
2025-04-18 0.70 0.70 0.69 0.70 1.7M
2025-04-17 0.69 0.70 0.69 0.70 3.4M
2025-04-16 0.69 0.70 0.69 0.69 3.8M
2025-04-15 0.70 0.70 0.69 0.69 3.0M
2025-04-14 0.67 0.70 0.67 0.70 6.5M
2025-04-11 0.66 0.68 0.65 0.67 6.3M
2025-04-10 0.66 0.67 0.65 0.67 16.1M
2025-04-09 0.67 0.67 0.62 0.63 18.8M
2025-04-08 0.67 0.68 0.66 0.67 6.9M
2025-04-07 0.69 0.69 0.65 0.66 24.7M
2025-04-04 0.71 0.71 0.70 0.70 4.1M
2025-04-03 0.72 0.72 0.71 0.71 2.8M
2025-04-02 0.72 0.72 0.71 0.72 1.4M
2025-03-28 0.72 0.72 0.72 0.72 1.9M
2025-03-27 0.72 0.73 0.70 0.72 16.5M
2025-03-26 0.72 0.73 0.72 0.72 2.2M
2025-03-25 0.72 0.73 0.72 0.72 2.7M
2025-03-24 0.72 0.72 0.71 0.72 2.6M
2025-03-21 0.72 0.72 0.72 0.72 1.4M
2025-03-20 0.71 0.72 0.71 0.72 4.8M
2025-03-19 0.72 0.73 0.71 0.71 8.5M
2025-03-17 0.72 0.73 0.72 0.72 5.2M
2025-03-14 0.72 0.72 0.71 0.72 5.4M
2025-03-13 0.72 0.73 0.72 0.73 5.4M
2025-03-12 0.72 0.72 0.72 0.72 3.2M
2025-03-11 0.72 0.73 0.71 0.72 6.2M
2025-03-10 0.74 0.74 0.72 0.72 4.0M
2025-03-07 0.74 0.74 0.73 0.74 3.7M
2025-03-06 0.73 0.74 0.73 0.74 5.7M
2025-03-05 0.72 0.73 0.72 0.73 6.9M
2025-03-04 0.72 0.73 0.71 0.72 5.9M
2025-03-03 0.71 0.72 0.71 0.72 2.7M
2025-02-28 0.72 0.72 0.71 0.71 9.3M
2025-02-27 0.72 0.73 0.72 0.72 3.8M
2025-02-26 0.72 0.73 0.71 0.72 3.2M
2025-02-25 0.72 0.72 0.71 0.72 4.4M
2025-02-24 0.72 0.73 0.72 0.72 2.4M
2025-02-21 0.72 0.73 0.72 0.72 2.0M
2025-02-20 0.73 0.73 0.72 0.72 4.0M
2025-02-19 0.73 0.73 0.72 0.73 3.9M
2025-02-18 0.73 0.74 0.73 0.73 3.8M
2025-02-17 0.73 0.74 0.73 0.73 2.2M
2025-02-14 0.74 0.74 0.73 0.73 1.4M
2025-02-13 0.74 0.74 0.73 0.73 5.4M
2025-02-12 0.73 0.74 0.73 0.74 4.4M
2025-02-10 0.73 0.74 0.73 0.73 1.7M
2025-02-07 0.74 0.74 0.73 0.73 1.7M
2025-02-06 0.74 0.74 0.73 0.74 2.0M
2025-02-05 0.73 0.74 0.73 0.74 3.0M
2025-02-04 0.73 0.74 0.72 0.73 4.6M
2025-02-03 0.72 0.73 0.72 0.73 3.7M
2025-01-31 0.72 0.72 0.71 0.72 2.0M
2025-01-28 0.72 0.72 0.71 0.72 1.7M
2025-01-27 0.72 0.72 0.72 0.72 2.9M
2025-01-24 0.72 0.73 0.72 0.72 1.5M
2025-01-23 0.73 0.73 0.72 0.72 2.2M
2025-01-22 0.73 0.73 0.73 0.73 1.4M
2025-01-21 0.72 0.73 0.72 0.73 2.4M
2025-01-20 0.73 0.73 0.72 0.72 2.3M
2025-01-17 0.72 0.73 0.71 0.73 4.7M
2025-01-16 0.72 0.73 0.71 0.72 3.3M
2025-01-15 0.73 0.73 0.72 0.72 5.8M
2025-01-14 0.73 0.73 0.72 0.73 2.7M
2025-01-13 0.74 0.74 0.73 0.73 2.8M
2025-01-10 0.74 0.74 0.73 0.74 2.0M
2025-01-09 0.74 0.75 0.73 0.74 5.5M
2025-01-08 0.74 0.75 0.73 0.74 4.3M
2025-01-07 0.74 0.75 0.74 0.74 6.2M
2025-01-06 0.74 0.75 0.74 0.74 2.4M
2025-01-03 0.74 0.75 0.74 0.74 2.9M
2025-01-02 0.74 0.75 0.73 0.74 2.1M