RCE Capital Berhad

REDI
🏛️ 马来西亚 →
1.11
最后更新: 2025-09-29
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 1.15 1.15 1.14 1.14 54.2K
09:05 1.14 1.14 1.13 1.13 26.0K
09:10 1.13 1.14 1.13 1.14 10.0K
09:15 1.13 1.13 1.12 1.13 81.4K
09:20 1.13 1.13 1.13 1.13 56.8K
09:25 1.13 1.13 1.13 1.13 12.5K
09:30 1.13 1.13 1.13 1.13 10.0K
09:35 1.13 1.13 1.13 1.13 13.6K
09:40 1.14 1.15 1.14 1.15 120.6K
09:45 1.14 1.14 1.14 1.14 7.8K
09:50 1.14 1.15 1.14 1.15 20.0K
09:55 1.14 1.14 1.14 1.14 23.4K
10:00 1.14 1.14 1.14 1.14 16.3K
10:10 1.14 1.14 1.14 1.14 5.4K
10:15 1.14 1.14 1.14 1.14 5.2K
10:20 1.14 1.14 1.14 1.14 23.1K
10:25 1.14 1.14 1.14 1.14 10.0K
10:30 1.14 1.14 1.13 1.13 5.0K
10:35 1.14 1.14 1.14 1.14 13.0K
10:40 1.14 1.14 1.14 1.14 10.0K
10:45 1.14 1.14 1.13 1.13 6.0K
10:50 1.14 1.14 1.14 1.14 1.0K
10:55 1.15 1.15 1.14 1.15 252.0K
11:05 1.15 1.15 1.15 1.15 8.4K
11:10 1.16 1.16 1.15 1.15 5.5K
11:15 1.16 1.16 1.15 1.15 18.0K
11:20 1.15 1.15 1.15 1.15 2.0K
11:30 1.15 1.16 1.15 1.15 7.9K
11:40 1.16 1.16 1.15 1.15 3.0K
11:50 1.15 1.15 1.15 1.15 143.8K
12:05 1.14 1.14 1.14 1.14 56.1K
12:10 1.14 1.14 1.14 1.14 0.3K
12:15 1.14 1.14 1.14 1.14 22.5K
12:20 1.15 1.15 1.15 1.15 50.0K
12:25 1.15 1.15 1.15 1.15 10.0K
14:30 1.15 1.16 1.14 1.14 74.4K
14:35 1.15 1.15 1.15 1.15 6.0K
14:40 1.14 1.14 1.14 1.14 11.0K
14:55 1.14 1.14 1.14 1.14 3.0K
15:00 1.15 1.15 1.14 1.14 10.0K
15:10 1.14 1.14 1.14 1.14 3.0K
15:15 1.14 1.14 1.14 1.14 17.9K
15:20 1.14 1.14 1.14 1.14 3.0K
15:25 1.14 1.14 1.14 1.14 2.0K
15:30 1.14 1.15 1.14 1.15 35.1K
15:35 1.14 1.15 1.14 1.15 111.5K
15:40 1.15 1.15 1.15 1.15 10.6K
15:50 1.14 1.14 1.14 1.14 3.1K
15:55 1.14 1.14 1.14 1.14 42.9K
16:00 1.14 1.14 1.14 1.14 2.9K
16:05 1.14 1.15 1.13 1.13 339.7K
16:10 1.13 1.13 1.12 1.13 111.7K
16:20 1.13 1.13 1.12 1.12 137.7K
16:25 1.12 1.13 1.12 1.12 22.3K
16:30 1.12 1.13 1.12 1.12 5.1K
16:35 1.13 1.13 1.12 1.12 60.3K
16:40 1.12 1.13 1.12 1.13 9.6K
16:50 1.13 1.13 1.13 1.13 22.4K
16:55 1.13 1.13 1.13 1.13 59.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1.13 1.14 1.11 1.11 1.3M
2025-09-26 1.15 1.16 1.12 1.13 2.2M
2025-09-25 1.09 1.17 1.09 1.15 2.7M
2025-09-24 1.09 1.10 1.09 1.10 0.4M
2025-09-23 1.08 1.10 1.08 1.09 1.0M
2025-09-22 1.09 1.11 1.08 1.08 1.3M
2025-09-19 1.08 1.10 1.08 1.08 1.0M
2025-09-18 1.05 1.10 1.05 1.08 1.5M
2025-09-17 1.05 1.07 1.05 1.05 0.7M
2025-09-12 1.05 1.05 1.04 1.05 0.1M
2025-09-11 1.05 1.06 1.04 1.04 0.4M
2025-09-10 1.05 1.06 1.05 1.05 0.5M
2025-09-09 1.05 1.05 1.04 1.04 0.7M
2025-09-08 1.04 1.05 1.04 1.05 0.8M
2025-09-04 1.04 1.06 1.04 1.04 0.3M
2025-09-03 1.04 1.06 1.03 1.04 0.9M
2025-09-02 1.05 1.05 1.03 1.04 0.6M
2025-08-29 1.07 1.07 1.04 1.04 0.2M
2025-08-28 1.05 1.06 1.04 1.05 0.2M
2025-08-27 1.05 1.07 1.04 1.04 0.5M
2025-08-26 1.05 1.07 1.05 1.05 0.2M
2025-08-25 1.07 1.07 1.05 1.06 0.5M
2025-08-22 1.05 1.08 1.05 1.07 1.0M
2025-08-21 1.04 1.06 1.04 1.05 0.8M
2025-08-20 1.05 1.05 1.03 1.04 0.6M
2025-08-19 1.03 1.06 1.03 1.04 0.5M
2025-08-18 1.05 1.05 1.04 1.05 0.3M
2025-08-15 1.04 1.06 1.03 1.05 1.1M
2025-08-14 1.08 1.08 1.04 1.05 1.3M
2025-08-13 1.09 1.10 1.09 1.10 0.3M
2025-08-12 1.09 1.11 1.09 1.09 0.7M
2025-08-11 1.08 1.10 1.08 1.10 0.5M
2025-08-08 1.07 1.09 1.06 1.08 0.6M
2025-08-07 1.06 1.08 1.05 1.08 0.6M
2025-08-06 1.04 1.06 1.04 1.06 0.2M
2025-08-05 1.04 1.05 1.03 1.04 0.3M
2025-08-04 1.04 1.05 1.04 1.04 0.2M
2025-08-01 1.04 1.06 1.03 1.06 0.4M
2025-07-31 1.04 1.05 1.03 1.03 0.5M
2025-07-30 1.03 1.03 1.02 1.03 0.6M
2025-07-29 1.04 1.04 1.03 1.03 0.3M
2025-07-28 1.05 1.06 1.03 1.04 0.4M
2025-07-25 1.05 1.06 1.04 1.05 0.5M
2025-07-24 1.05 1.06 1.05 1.06 0.4M
2025-07-23 1.03 1.07 1.03 1.06 0.9M
2025-07-22 1.05 1.05 1.02 1.03 0.6M
2025-07-21 1.06 1.06 1.02 1.05 1.3M
2025-07-18 1.05 1.07 1.05 1.06 0.7M
2025-07-17 1.05 1.06 1.05 1.06 0.3M
2025-07-16 1.05 1.06 1.04 1.05 0.5M
2025-07-15 1.07 1.08 1.03 1.05 3.5M
2025-07-14 1.11 1.11 1.07 1.07 2.8M
2025-07-11 1.13 1.14 1.10 1.12 1.9M
2025-07-10 1.12 1.14 1.11 1.13 0.5M
2025-07-09 1.15 1.15 1.12 1.12 0.5M
2025-07-08 1.12 1.15 1.12 1.15 0.5M
2025-07-07 1.16 1.16 1.11 1.12 1.3M
2025-07-04 1.18 1.19 1.16 1.16 0.6M
2025-07-03 1.13 1.19 1.12 1.18 1.9M
2025-07-02 1.10 1.13 1.10 1.13 1.1M
2025-07-01 1.11 1.11 1.09 1.10 0.8M
2025-06-30 1.08 1.10 1.07 1.09 1.1M
2025-06-26 1.13 1.14 1.05 1.08 4.9M
2025-06-25 1.15 1.17 1.13 1.14 1.0M
2025-06-24 1.18 1.20 1.15 1.17 0.6M
2025-06-23 1.19 1.19 1.16 1.18 0.2M
2025-06-20 1.21 1.21 1.18 1.19 0.9M
2025-06-19 1.21 1.21 1.20 1.21 0.1M
2025-06-18 1.22 1.22 1.20 1.21 0.1M
2025-06-17 1.22 1.22 1.21 1.22 0.1M
2025-06-16 1.23 1.23 1.21 1.23 0.2M
2025-06-13 1.26 1.26 1.23 1.24 0.1M
2025-06-12 1.29 1.29 1.27 1.29 0.9M
2025-06-11 1.27 1.29 1.26 1.29 0.3M
2025-06-10 1.28 1.28 1.26 1.27 0.5M
2025-06-09 1.27 1.28 1.25 1.28 0.6M
2025-06-06 1.25 1.26 1.24 1.26 0.2M
2025-06-05 1.25 1.26 1.24 1.25 0.5M
2025-06-04 1.24 1.26 1.23 1.25 0.6M
2025-06-03 1.26 1.26 1.23 1.24 0.8M
2025-05-30 1.26 1.27 1.25 1.26 0.5M
2025-05-29 1.27 1.27 1.25 1.26 0.2M
2025-05-28 1.27 1.27 1.25 1.27 0.4M
2025-05-27 1.27 1.27 1.26 1.27 0.5M
2025-05-26 1.29 1.29 1.26 1.28 0.4M
2025-05-23 1.30 1.30 1.27 1.27 1.6M
2025-05-22 1.30 1.35 1.30 1.33 1.3M
2025-05-21 1.29 1.30 1.29 1.30 0.1M
2025-05-20 1.32 1.32 1.29 1.30 0.3M
2025-05-19 1.31 1.32 1.29 1.32 0.5M
2025-05-16 1.33 1.33 1.30 1.31 0.5M
2025-05-15 1.33 1.34 1.32 1.33 0.2M
2025-05-14 1.32 1.34 1.31 1.34 0.5M
2025-05-13 1.33 1.35 1.31 1.31 0.7M
2025-05-09 1.30 1.32 1.30 1.31 0.2M
2025-05-08 1.30 1.30 1.29 1.29 0.4M
2025-05-07 1.30 1.32 1.30 1.30 0.3M
2025-05-06 1.32 1.32 1.30 1.30 0.2M
2025-05-05 1.34 1.34 1.31 1.32 0.1M
2025-05-02 1.31 1.34 1.31 1.34 0.2M
2025-04-30 1.33 1.33 1.31 1.31 0.1M
2025-04-29 1.33 1.33 1.29 1.33 0.3M
2025-04-28 1.32 1.32 1.31 1.32 0.1M
2025-04-25 1.31 1.33 1.31 1.33 0.3M
2025-04-24 1.30 1.34 1.29 1.29 0.6M
2025-04-23 1.28 1.30 1.27 1.30 0.1M
2025-04-22 1.30 1.30 1.27 1.27 0.3M
2025-04-21 1.31 1.32 1.30 1.30 0.1M
2025-04-18 1.30 1.32 1.30 1.31 0.8M
2025-04-17 1.31 1.31 1.30 1.30 0.1M
2025-04-16 1.29 1.31 1.29 1.31 0.2M
2025-04-15 1.31 1.32 1.30 1.31 0.3M
2025-04-14 1.26 1.32 1.26 1.30 0.4M
2025-04-11 1.26 1.29 1.22 1.25 0.4M
2025-04-10 1.25 1.28 1.23 1.26 1.4M
2025-04-09 1.23 1.23 1.18 1.18 1.3M
2025-04-08 1.21 1.24 1.21 1.24 0.6M
2025-04-07 1.28 1.28 1.19 1.21 2.5M
2025-04-04 1.29 1.30 1.28 1.30 0.4M
2025-04-03 1.29 1.32 1.29 1.30 0.2M
2025-04-02 1.33 1.33 1.29 1.31 0.5M
2025-03-28 1.35 1.35 1.32 1.33 0.2M
2025-03-27 1.34 1.35 1.33 1.35 0.3M
2025-03-26 1.35 1.36 1.33 1.35 0.5M
2025-03-25 1.34 1.35 1.33 1.35 0.3M
2025-03-24 1.35 1.35 1.32 1.34 0.1M
2025-03-21 1.36 1.36 1.33 1.35 0.3M
2025-03-20 1.37 1.38 1.35 1.36 1.4M
2025-03-19 1.35 1.37 1.33 1.36 2.0M
2025-03-17 1.31 1.38 1.31 1.36 1.1M
2025-03-14 1.29 1.32 1.27 1.30 0.6M
2025-03-13 1.29 1.32 1.26 1.30 0.6M
2025-03-12 1.29 1.30 1.26 1.29 0.4M
2025-03-11 1.26 1.30 1.23 1.30 1.5M
2025-03-10 1.33 1.33 1.28 1.30 0.5M
2025-03-07 1.30 1.33 1.30 1.33 0.6M
2025-03-06 1.32 1.33 1.30 1.31 0.6M
2025-03-05 1.23 1.34 1.21 1.32 1.4M
2025-03-04 1.26 1.26 1.22 1.23 1.1M
2025-03-03 1.31 1.31 1.24 1.26 1.0M
2025-02-28 1.32 1.32 1.28 1.29 0.5M
2025-02-27 1.32 1.34 1.31 1.32 0.4M
2025-02-26 1.27 1.36 1.27 1.32 0.8M
2025-02-25 1.32 1.32 1.24 1.27 1.9M
2025-02-24 1.35 1.35 1.33 1.34 0.3M
2025-02-21 1.36 1.37 1.34 1.35 0.5M
2025-02-20 1.39 1.39 1.35 1.37 0.6M
2025-02-19 1.38 1.40 1.37 1.38 0.3M
2025-02-18 1.40 1.40 1.38 1.38 0.6M
2025-02-17 1.42 1.42 1.40 1.40 0.5M
2025-02-14 1.44 1.44 1.42 1.42 0.3M
2025-02-13 1.44 1.45 1.43 1.44 0.2M
2025-02-12 1.44 1.45 1.44 1.44 0.1M
2025-02-10 1.45 1.46 1.44 1.44 0.4M
2025-02-07 1.45 1.46 1.45 1.46 0.3M
2025-02-06 1.46 1.46 1.45 1.45 0.4M
2025-02-05 1.46 1.46 1.45 1.46 0.1M
2025-02-04 1.45 1.46 1.45 1.46 0.2M
2025-02-03 1.46 1.47 1.44 1.45 0.2M
2025-01-31 1.47 1.47 1.45 1.45 0.2M
2025-01-28 1.43 1.47 1.41 1.47 0.3M
2025-01-27 1.46 1.47 1.42 1.43 0.8M
2025-01-24 1.47 1.49 1.45 1.47 0.4M
2025-01-23 1.49 1.49 1.46 1.48 0.6M
2025-01-22 1.48 1.50 1.48 1.49 0.1M
2025-01-21 1.48 1.52 1.48 1.48 0.3M
2025-01-20 1.48 1.50 1.46 1.47 0.7M
2025-01-17 1.48 1.50 1.44 1.48 0.9M
2025-01-16 1.51 1.51 1.48 1.48 0.6M
2025-01-15 1.51 1.52 1.50 1.50 0.7M
2025-01-14 1.53 1.54 1.51 1.51 0.3M
2025-01-13 1.53 1.53 1.51 1.53 0.2M
2025-01-10 1.52 1.53 1.51 1.53 0.6M
2025-01-09 1.53 1.54 1.51 1.51 0.4M
2025-01-08 1.53 1.54 1.52 1.53 0.4M
2025-01-07 1.53 1.55 1.53 1.53 0.4M
2025-01-06 1.55 1.56 1.53 1.53 0.5M
2025-01-03 1.53 1.56 1.53 1.55 0.5M
2025-01-02 1.55 1.56 1.53 1.55 0.4M