Mercury Securities Group Bhd (MERC)

MERC
🏛️ 말레이시아 →
0.35
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 0.66 0.70 0.65 0.70 25.3M
2023-12-28 0.63 0.69 0.62 0.66 33.2M
2023-12-27 0.55 0.63 0.55 0.63 42.4M
2023-12-26 0.63 0.66 0.52 0.55 96.5M
2023-12-22 0.59 0.64 0.58 0.63 25.4M
2023-12-21 0.57 0.60 0.56 0.60 15.8M
2023-12-20 0.55 0.57 0.55 0.56 23.0M
2023-12-19 0.52 0.55 0.51 0.55 19.4M
2023-12-18 0.52 0.52 0.49 0.52 16.4M
2023-12-15 0.49 0.52 0.49 0.51 18.8M
2023-12-14 0.47 0.49 0.46 0.49 22.3M
2023-12-13 0.46 0.46 0.46 0.46 7.9M
2023-12-12 0.45 0.46 0.45 0.46 14.3M
2023-12-11 0.44 0.46 0.42 0.45 31.2M
2023-12-08 0.41 0.44 0.41 0.44 21.9M
2023-12-07 0.40 0.41 0.40 0.41 12.7M
2023-12-06 0.39 0.41 0.39 0.40 15.5M
2023-12-05 0.39 0.40 0.39 0.39 11.8M
2023-12-04 0.38 0.39 0.38 0.39 17.0M
2023-12-01 0.38 0.38 0.38 0.38 6.7M
2023-11-30 0.38 0.38 0.38 0.38 5.8M
2023-11-29 0.37 0.38 0.36 0.38 23.5M
2023-11-28 0.36 0.38 0.36 0.37 41.2M
2023-11-27 0.36 0.36 0.36 0.36 16.5M
2023-11-24 0.35 0.36 0.35 0.36 15.6M
2023-11-23 0.34 0.35 0.34 0.35 21.7M
2023-11-22 0.34 0.34 0.34 0.34 2.9M
2023-11-21 0.34 0.34 0.33 0.34 5.9M
2023-11-20 0.35 0.35 0.35 0.35 19.0M
2023-11-17 0.34 0.35 0.34 0.35 27.7M
2023-11-16 0.34 0.34 0.34 0.34 14.9M
2023-11-15 0.33 0.34 0.32 0.34 18.7M
2023-11-14 0.32 0.33 0.32 0.33 22.6M
2023-11-10 0.32 0.33 0.32 0.32 16.3M
2023-11-09 0.33 0.33 0.32 0.32 18.0M
2023-11-08 0.32 0.33 0.32 0.33 15.5M
2023-11-07 0.32 0.32 0.32 0.32 13.0M
2023-11-06 0.32 0.33 0.32 0.32 15.4M
2023-11-03 0.32 0.33 0.32 0.32 25.2M
2023-11-02 0.32 0.32 0.32 0.32 9.3M
2023-11-01 0.32 0.32 0.32 0.32 10.1M
2023-10-31 0.32 0.33 0.32 0.32 20.6M
2023-10-30 0.32 0.33 0.32 0.32 8.2M
2023-10-27 0.32 0.33 0.32 0.32 10.6M
2023-10-26 0.32 0.33 0.32 0.32 16.0M
2023-10-25 0.32 0.32 0.31 0.32 20.5M
2023-10-24 0.33 0.34 0.31 0.32 49.5M
2023-10-23 0.33 0.33 0.33 0.33 26.3M
2023-10-20 0.34 0.34 0.33 0.33 32.9M
2023-10-19 0.32 0.34 0.32 0.34 40.6M
2023-10-18 0.32 0.32 0.32 0.32 23.0M
2023-10-17 0.32 0.32 0.32 0.32 25.2M
2023-10-16 0.32 0.32 0.32 0.32 20.1M
2023-10-13 0.32 0.32 0.32 0.32 13.2M
2023-10-12 0.32 0.32 0.32 0.32 19.9M
2023-10-11 0.32 0.32 0.31 0.32 16.3M
2023-10-10 0.31 0.32 0.31 0.32 18.4M
2023-10-09 0.31 0.32 0.31 0.31 32.3M
2023-10-06 0.31 0.31 0.31 0.31 14.8M
2023-10-05 0.31 0.31 0.31 0.31 14.6M
2023-10-04 0.31 0.31 0.31 0.31 10.2M
2023-10-03 0.31 0.32 0.31 0.31 27.7M
2023-10-02 0.30 0.31 0.30 0.31 36.2M
2023-09-29 0.30 0.30 0.30 0.30 8.0M
2023-09-27 0.30 0.31 0.30 0.30 34.5M
2023-09-26 0.30 0.32 0.30 0.30 38.8M
2023-09-25 0.30 0.30 0.29 0.30 22.9M
2023-09-22 0.30 0.30 0.29 0.30 79.1M
2023-09-21 0.31 0.31 0.29 0.30 30.0M
2023-09-20 0.30 0.31 0.29 0.31 45.1M
2023-09-19 0.27 0.31 0.27 0.30 220.0M