马来西亚大众银行

PUBM
🏛️ 马来西亚 →
4.33
最后更新: 2025-09-30
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 4.28 4.28 4.27 4.27 18.5K
09:05 4.28 4.28 4.27 4.27 21.4K
09:10 4.28 4.28 4.27 4.27 4.1K
09:15 4.28 4.28 4.28 4.28 1.0K
09:20 4.28 4.28 4.27 4.28 3.8K
09:25 4.28 4.28 4.27 4.28 20.2K
09:30 4.27 4.28 4.27 4.28 16.5K
09:35 4.28 4.28 4.28 4.28 0.7K
09:40 4.28 4.28 4.28 4.28 219.9K
09:45 4.28 4.29 4.28 4.28 63.9K
09:50 4.28 4.29 4.28 4.29 38.5K
09:55 4.29 4.29 4.28 4.29 73.2K
10:00 4.28 4.29 4.28 4.28 11.5K
10:05 4.28 4.29 4.28 4.28 15.1K
10:10 4.28 4.29 4.28 4.29 592.5K
10:15 4.29 4.30 4.29 4.30 78.2K
10:20 4.30 4.30 4.30 4.30 31.0K
10:25 4.30 4.30 4.29 4.30 39.2K
10:30 4.30 4.30 4.29 4.30 18.0K
10:35 4.30 4.30 4.29 4.30 127.8K
10:40 4.30 4.30 4.29 4.30 128.9K
10:45 4.30 4.30 4.30 4.30 71.2K
10:50 4.30 4.30 4.30 4.30 11.8K
10:55 4.30 4.30 4.30 4.30 64.8K
11:00 4.30 4.30 4.29 4.30 70.1K
11:05 4.30 4.30 4.29 4.30 68.7K
11:10 4.30 4.30 4.29 4.29 59.2K
11:15 4.29 4.30 4.29 4.30 102.1K
11:20 4.30 4.30 4.29 4.30 97.1K
11:25 4.30 4.31 4.29 4.30 1,400.9K
11:30 4.30 4.30 4.30 4.30 20.0K
11:35 4.30 4.31 4.30 4.31 37.6K
11:40 4.30 4.30 4.30 4.30 5.5K
11:45 4.31 4.31 4.30 4.30 124.2K
11:50 4.30 4.31 4.30 4.30 66.5K
11:55 4.30 4.31 4.30 4.30 56.4K
12:00 4.31 4.31 4.30 4.30 38.7K
12:05 4.30 4.31 4.30 4.30 92.4K
12:10 4.30 4.31 4.30 4.31 69.9K
12:15 4.30 4.32 4.30 4.32 812.6K
12:20 4.31 4.32 4.31 4.32 228.5K
12:25 4.32 4.32 4.31 4.31 144.9K
14:30 4.31 4.32 4.30 4.32 812.6K
14:35 4.31 4.32 4.31 4.32 87.7K
14:40 4.34 4.34 4.32 4.33 1,714.8K
14:45 4.32 4.33 4.32 4.33 17.3K
14:50 4.33 4.34 4.32 4.33 1,745.2K
14:55 4.33 4.33 4.32 4.32 2.2K
15:00 4.32 4.33 4.32 4.32 57.6K
15:05 4.33 4.33 4.32 4.32 631.0K
15:10 4.32 4.33 4.32 4.33 27.8K
15:15 4.33 4.33 4.32 4.33 38.7K
15:20 4.33 4.33 4.32 4.32 71.5K
15:25 4.33 4.34 4.33 4.33 485.8K
15:30 4.33 4.34 4.33 4.34 87.2K
15:35 4.34 4.34 4.33 4.33 64.9K
15:40 4.34 4.34 4.33 4.34 918.3K
15:45 4.34 4.34 4.34 4.34 124.2K
15:50 4.34 4.35 4.34 4.34 106.8K
15:55 4.34 4.34 4.33 4.33 10.6K
16:00 4.34 4.34 4.33 4.33 28.2K
16:05 4.34 4.35 4.34 4.35 520.6K
16:10 4.34 4.35 4.34 4.34 45.3K
16:15 4.35 4.35 4.34 4.34 1,391.8K
16:20 4.34 4.35 4.34 4.35 107.9K
16:25 4.34 4.35 4.34 4.34 63.1K
16:30 4.35 4.36 4.34 4.36 1,227.3K
16:35 4.36 4.36 4.35 4.35 471.7K
16:40 4.35 4.36 4.35 4.36 131.2K
16:50 4.34 4.34 4.34 4.34 1,769.4K
16:55 4.34 4.34 4.34 4.34 21.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.34 4.36 4.29 4.33 24.1M
2025-09-29 4.34 4.36 4.34 4.35 9.1M
2025-09-26 4.28 4.36 4.27 4.34 17.9M
2025-09-25 4.28 4.30 4.26 4.28 18.4M
2025-09-24 4.27 4.30 4.26 4.30 13.5M
2025-09-23 4.28 4.30 4.27 4.28 9.3M
2025-09-22 4.25 4.28 4.24 4.27 26.0M
2025-09-19 4.25 4.28 4.24 4.24 27.7M
2025-09-18 4.28 4.29 4.25 4.25 26.8M
2025-09-17 4.28 4.30 4.25 4.30 23.5M
2025-09-12 4.23 4.26 4.20 4.25 16.0M
2025-09-11 4.21 4.24 4.19 4.22 15.9M
2025-09-10 4.30 4.31 4.28 4.30 19.8M
2025-09-09 4.30 4.30 4.27 4.29 33.6M
2025-09-08 4.29 4.31 4.27 4.28 16.6M
2025-09-04 4.27 4.29 4.26 4.27 17.7M
2025-09-03 4.29 4.30 4.25 4.26 37.3M
2025-09-02 4.26 4.30 4.22 4.30 21.7M
2025-08-29 4.29 4.30 4.26 4.27 36.1M
2025-08-28 4.34 4.37 4.27 4.28 25.1M
2025-08-27 4.43 4.43 4.32 4.33 37.5M
2025-08-26 4.50 4.51 4.42 4.42 46.6M
2025-08-25 4.48 4.51 4.47 4.51 25.6M
2025-08-22 4.45 4.48 4.45 4.47 18.6M
2025-08-21 4.46 4.47 4.44 4.45 29.5M
2025-08-20 4.46 4.48 4.44 4.46 15.8M
2025-08-19 4.46 4.48 4.43 4.46 17.3M
2025-08-18 4.45 4.50 4.44 4.46 17.6M
2025-08-15 4.45 4.46 4.43 4.45 10.7M
2025-08-14 4.44 4.48 4.42 4.45 15.9M
2025-08-13 4.39 4.48 4.38 4.44 19.2M
2025-08-12 4.38 4.42 4.37 4.40 20.1M
2025-08-11 4.32 4.41 4.32 4.40 18.8M
2025-08-08 4.29 4.34 4.27 4.33 15.6M
2025-08-07 4.29 4.32 4.25 4.29 9.4M
2025-08-06 4.25 4.30 4.24 4.30 7.5M
2025-08-05 4.25 4.29 4.21 4.24 23.0M
2025-08-04 4.27 4.27 4.24 4.24 9.0M
2025-08-01 4.22 4.29 4.21 4.29 9.3M
2025-07-31 4.24 4.25 4.21 4.21 31.3M
2025-07-30 4.21 4.29 4.20 4.29 15.4M
2025-07-29 4.25 4.27 4.21 4.21 28.6M
2025-07-28 4.29 4.30 4.25 4.25 15.6M
2025-07-25 4.30 4.32 4.26 4.29 11.6M
2025-07-24 4.29 4.31 4.28 4.31 11.0M
2025-07-23 4.29 4.30 4.25 4.29 16.4M
2025-07-22 4.28 4.31 4.27 4.31 9.9M
2025-07-21 4.31 4.31 4.24 4.30 7.9M
2025-07-18 4.26 4.31 4.25 4.31 14.0M
2025-07-17 4.24 4.27 4.24 4.25 14.7M
2025-07-16 4.26 4.28 4.21 4.23 18.5M
2025-07-15 4.33 4.33 4.26 4.26 15.0M
2025-07-14 4.31 4.35 4.30 4.34 7.9M
2025-07-11 4.31 4.35 4.27 4.32 14.0M
2025-07-10 4.26 4.31 4.25 4.30 14.1M
2025-07-09 4.32 4.34 4.25 4.26 16.6M
2025-07-08 4.30 4.34 4.26 4.34 11.6M
2025-07-07 4.35 4.35 4.29 4.33 19.7M
2025-07-04 4.30 4.38 4.30 4.38 19.7M
2025-07-03 4.30 4.32 4.28 4.30 11.6M
2025-07-02 4.24 4.32 4.24 4.32 20.5M
2025-07-01 4.32 4.32 4.23 4.26 25.1M
2025-06-30 4.35 4.36 4.31 4.31 22.3M
2025-06-26 4.30 4.34 4.28 4.34 14.7M
2025-06-25 4.30 4.34 4.29 4.30 17.3M
2025-06-24 4.36 4.37 4.25 4.31 24.0M
2025-06-23 4.18 4.42 4.17 4.42 15.8M
2025-06-20 4.19 4.25 4.19 4.21 40.1M
2025-06-19 4.22 4.23 4.19 4.19 10.3M
2025-06-18 4.22 4.24 4.21 4.24 14.6M
2025-06-17 4.23 4.24 4.20 4.22 15.5M
2025-06-16 4.25 4.26 4.22 4.23 12.9M
2025-06-13 4.29 4.29 4.24 4.25 14.2M
2025-06-12 4.32 4.33 4.27 4.29 12.9M
2025-06-11 4.26 4.33 4.25 4.31 10.4M
2025-06-10 4.26 4.29 4.24 4.26 15.9M
2025-06-09 4.26 4.28 4.24 4.26 18.6M
2025-06-06 4.28 4.29 4.26 4.26 14.1M
2025-06-05 4.31 4.31 4.26 4.28 23.6M
2025-06-04 4.28 4.30 4.25 4.29 21.0M
2025-06-03 4.32 4.33 4.28 4.28 18.5M
2025-05-30 4.31 4.35 4.30 4.31 62.1M
2025-05-29 4.33 4.35 4.31 4.31 19.9M
2025-05-28 4.38 4.43 4.32 4.33 16.4M
2025-05-27 4.41 4.41 4.34 4.38 13.3M
2025-05-26 4.39 4.44 4.37 4.41 16.2M
2025-05-23 4.33 4.41 4.33 4.40 13.5M
2025-05-22 4.41 4.41 4.30 4.30 41.6M
2025-05-21 4.50 4.51 4.41 4.43 18.9M
2025-05-20 4.49 4.52 4.46 4.52 14.6M
2025-05-19 4.48 4.50 4.44 4.49 13.3M
2025-05-16 4.51 4.52 4.48 4.50 8.2M
2025-05-15 4.53 4.53 4.48 4.51 10.3M
2025-05-14 4.50 4.54 4.48 4.53 21.4M
2025-05-13 4.43 4.52 4.39 4.50 34.0M
2025-05-09 4.46 4.47 4.44 4.44 8.1M
2025-05-08 4.47 4.52 4.45 4.45 19.6M
2025-05-07 4.47 4.47 4.44 4.47 10.6M
2025-05-06 4.47 4.47 4.44 4.47 7.2M
2025-05-05 4.43 4.47 4.43 4.47 7.0M
2025-05-02 4.45 4.45 4.40 4.43 7.3M
2025-04-30 4.43 4.50 4.43 4.47 13.7M
2025-04-29 4.45 4.45 4.43 4.43 11.9M
2025-04-28 4.37 4.45 4.37 4.45 8.6M
2025-04-25 4.38 4.39 4.36 4.36 9.3M
2025-04-24 4.38 4.40 4.36 4.37 13.6M
2025-04-23 4.40 4.42 4.36 4.40 9.6M
2025-04-22 4.38 4.39 4.33 4.37 15.0M
2025-04-21 4.42 4.42 4.35 4.40 7.0M
2025-04-18 4.33 4.41 4.31 4.39 8.4M
2025-04-17 4.30 4.37 4.28 4.33 12.5M
2025-04-16 4.30 4.32 4.25 4.30 9.0M
2025-04-15 4.32 4.34 4.30 4.31 13.5M
2025-04-14 4.30 4.33 4.27 4.31 19.3M
2025-04-11 4.20 4.27 4.15 4.24 19.7M
2025-04-10 4.22 4.28 4.20 4.25 34.5M
2025-04-09 4.20 4.22 4.03 4.09 60.1M
2025-04-08 4.24 4.26 4.20 4.22 27.8M
2025-04-07 4.29 4.29 4.14 4.21 43.4M
2025-04-04 4.37 4.40 4.33 4.37 18.8M
2025-04-03 4.37 4.41 4.35 4.40 21.1M
2025-04-02 4.44 4.45 4.36 4.39 32.7M
2025-03-28 4.48 4.49 4.41 4.42 22.6M
2025-03-27 4.47 4.50 4.45 4.49 35.1M
2025-03-26 4.44 4.50 4.43 4.47 28.8M
2025-03-25 4.48 4.50 4.44 4.44 19.8M
2025-03-24 4.49 4.50 4.46 4.48 7.0M
2025-03-21 4.47 4.52 4.45 4.49 27.3M
2025-03-20 4.55 4.56 4.47 4.48 27.2M
2025-03-19 4.50 4.56 4.48 4.54 23.2M
2025-03-17 4.49 4.54 4.49 4.54 13.6M
2025-03-14 4.45 4.51 4.38 4.48 23.2M
2025-03-13 4.34 4.50 4.33 4.48 29.3M
2025-03-12 4.40 4.41 4.31 4.33 28.4M
2025-03-11 4.52 4.57 4.50 4.52 23.3M
2025-03-10 4.55 4.59 4.50 4.55 13.2M
2025-03-07 4.59 4.59 4.51 4.55 14.8M
2025-03-06 4.63 4.66 4.56 4.59 19.4M
2025-03-05 4.54 4.70 4.54 4.63 39.2M
2025-03-04 4.55 4.57 4.53 4.53 15.7M
2025-03-03 4.53 4.58 4.51 4.56 16.5M
2025-02-28 4.47 4.57 4.46 4.53 47.0M
2025-02-27 4.54 4.54 4.47 4.49 22.0M
2025-02-26 4.47 4.55 4.47 4.55 20.1M
2025-02-25 4.46 4.48 4.39 4.46 14.6M
2025-02-24 4.47 4.50 4.45 4.47 13.7M
2025-02-21 4.48 4.51 4.47 4.50 12.7M
2025-02-20 4.52 4.53 4.48 4.49 9.7M
2025-02-19 4.50 4.54 4.47 4.54 7.2M
2025-02-18 4.47 4.51 4.46 4.50 11.6M
2025-02-17 4.46 4.48 4.45 4.47 7.4M
2025-02-14 4.46 4.49 4.45 4.49 7.0M
2025-02-13 4.49 4.52 4.45 4.45 12.8M
2025-02-12 4.48 4.53 4.47 4.50 29.4M
2025-02-10 4.45 4.48 4.43 4.45 20.2M
2025-02-07 4.45 4.46 4.42 4.45 11.5M
2025-02-06 4.44 4.46 4.42 4.45 12.9M
2025-02-05 4.40 4.47 4.40 4.44 18.8M
2025-02-04 4.32 4.40 4.31 4.40 12.8M
2025-02-03 4.28 4.34 4.27 4.32 12.5M
2025-01-31 4.34 4.36 4.28 4.31 16.6M
2025-01-28 4.38 4.40 4.35 4.37 6.4M
2025-01-27 4.34 4.40 4.33 4.38 10.0M
2025-01-24 4.33 4.36 4.29 4.33 19.1M
2025-01-23 4.39 4.40 4.34 4.34 12.5M
2025-01-22 4.37 4.42 4.36 4.40 9.4M
2025-01-21 4.32 4.39 4.32 4.37 11.6M
2025-01-20 4.44 4.45 4.28 4.31 36.3M
2025-01-17 4.39 4.47 4.38 4.44 13.2M
2025-01-16 4.44 4.46 4.39 4.39 9.8M
2025-01-15 4.41 4.43 4.38 4.40 13.3M
2025-01-14 4.45 4.47 4.40 4.40 19.5M
2025-01-13 4.43 4.47 4.40 4.45 14.1M
2025-01-10 4.44 4.47 4.43 4.44 6.2M
2025-01-09 4.46 4.49 4.42 4.44 9.0M
2025-01-08 4.50 4.51 4.45 4.45 17.1M
2025-01-07 4.50 4.54 4.49 4.51 14.1M
2025-01-06 4.51 4.53 4.50 4.51 8.1M
2025-01-03 4.54 4.55 4.50 4.50 11.1M
2025-01-02 4.55 4.56 4.53 4.54 3.0M