NPC Resources Bhd (NPCR)

NPCR
🏛️ 말레이시아 →
2.79
마지막 업데이트: 2025-06-16
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.89 1.89 1.87 1.87 0.0M
2021-12-30 1.93 1.93 1.90 1.90 0.0M
2021-12-29 1.86 1.86 1.86 1.86 0.0M
2021-12-28 1.88 1.88 1.85 1.85 0.0M
2021-12-17 1.88 1.88 1.88 1.88 0.0M
2021-12-10 1.70 1.88 1.70 1.88 0.0M
2021-12-02 1.90 1.90 1.89 1.89 0.0M
2021-11-30 1.87 1.90 1.84 1.90 0.0M
2021-11-29 1.90 1.90 1.84 1.84 0.0M
2021-11-10 1.89 1.89 1.89 1.89 0.0M
2021-11-09 1.89 1.89 1.89 1.89 0.0M
2021-11-08 1.88 1.89 1.75 1.87 0.0M
2021-11-05 2.39 2.39 2.00 2.00 0.0M
2021-10-22 1.87 1.90 1.87 1.89 0.0M
2021-10-21 1.89 1.89 1.86 1.87 0.0M
2021-10-20 1.87 1.87 1.86 1.86 0.0M
2021-10-18 1.87 1.87 1.85 1.86 0.0M
2021-10-15 1.86 1.87 1.85 1.86 0.0M
2021-10-14 1.88 1.88 1.86 1.86 0.0M
2021-10-13 1.88 1.88 1.86 1.86 0.0M
2021-10-12 1.89 1.89 1.88 1.88 0.0M
2021-10-11 1.88 1.89 1.87 1.88 0.0M
2021-10-08 1.88 1.88 1.88 1.88 0.0M
2021-10-06 1.88 1.88 1.87 1.87 0.0M
2021-10-05 1.89 1.89 1.86 1.87 0.0M
2021-10-04 1.88 1.88 1.87 1.87 0.0M
2021-09-29 1.89 1.89 1.88 1.88 0.0M
2021-09-15 1.89 1.89 1.89 1.89 0.0M
2021-09-14 1.90 1.90 1.89 1.89 0.0M
2021-09-09 1.95 1.95 1.88 1.88 0.0M
2021-09-07 1.90 1.90 1.88 1.89 0.0M
2021-09-03 1.90 1.90 1.90 1.90 0.0M
2021-08-26 1.89 1.89 1.89 1.89 0.0M
2021-08-18 1.90 1.90 1.90 1.90 0.0M
2021-08-17 1.90 1.90 1.90 1.90 0.0M
2021-08-16 1.90 1.90 1.90 1.90 0.0M
2021-08-13 1.90 1.90 1.89 1.89 0.0M
2021-08-12 1.90 1.90 1.90 1.90 0.0M
2021-08-03 1.90 1.90 1.90 1.90 0.0M
2021-08-02 1.90 1.90 1.90 1.90 0.0M
2021-07-27 1.89 1.89 1.88 1.88 0.0M
2021-07-26 1.89 1.90 1.89 1.89 0.0M
2021-07-23 1.90 1.90 1.89 1.89 0.0M
2021-07-21 1.89 1.89 1.89 1.89 0.0M
2021-07-19 1.90 1.90 1.89 1.89 0.0M
2021-07-16 1.90 1.90 1.89 1.89 0.0M
2021-07-15 1.90 1.92 1.89 1.89 0.0M
2021-07-14 1.89 1.90 1.89 1.89 0.0M
2021-07-13 1.89 1.89 1.89 1.89 0.0M
2021-07-12 1.89 1.90 1.88 1.90 0.0M
2021-07-09 1.90 1.92 1.80 1.92 0.0M
2021-07-08 1.90 2.00 1.89 1.95 0.0M
2021-07-07 2.20 2.21 2.00 2.05 0.0M
2021-07-06 2.20 2.47 2.15 2.15 0.1M
2021-07-05 1.91 1.91 1.90 1.90 0.0M
2021-06-30 2.00 2.00 1.89 1.89 0.0M
2021-06-29 1.89 2.00 1.87 2.00 0.0M
2021-06-28 1.90 1.90 1.85 1.85 0.0M
2021-06-25 1.89 1.90 1.82 1.87 0.0M
2021-06-24 1.90 1.90 1.90 1.90 0.0M
2021-06-23 1.90 1.90 1.89 1.90 0.0M
2021-06-22 1.88 1.90 1.77 1.90 0.0M
2021-06-21 1.72 1.75 1.51 1.75 0.0M
2021-06-18 1.80 1.90 1.72 1.88 0.0M
2021-06-17 1.90 1.90 1.90 1.90 0.0M
2021-06-16 1.90 1.90 1.90 1.90 0.0M
2021-06-15 1.90 1.90 1.90 1.90 0.0M
2021-06-14 1.90 1.90 1.90 1.90 0.0M
2021-06-11 1.90 1.90 1.90 1.90 0.0M
2021-06-10 1.90 1.90 1.90 1.90 0.0M
2021-06-09 1.90 1.90 1.90 1.90 0.0M
2021-06-08 1.90 1.90 1.90 1.90 0.0M
2021-06-04 1.90 1.90 1.90 1.90 0.0M
2021-06-03 1.90 1.90 1.90 1.90 0.0M
2021-06-02 1.90 1.90 1.90 1.90 0.0M
2021-06-01 1.90 1.90 1.90 1.90 0.0M
2021-05-31 1.89 1.90 1.89 1.89 0.0M
2021-05-28 1.90 1.90 1.90 1.90 0.0M
2021-05-27 1.89 1.89 1.89 1.89 0.0M
2021-05-25 1.89 1.90 1.89 1.90 0.0M
2021-05-24 1.89 1.90 1.89 1.90 0.0M
2021-05-21 1.89 1.90 1.89 1.90 0.0M
2021-05-20 1.90 1.90 1.90 1.90 0.0M
2021-05-19 1.90 1.90 1.90 1.90 0.0M
2021-05-18 1.90 1.90 1.90 1.90 0.0M
2021-05-17 1.90 1.90 1.90 1.90 0.0M
2021-05-12 1.90 1.90 1.90 1.90 0.0M
2021-05-11 1.92 1.92 1.91 1.91 0.0M
2021-05-10 1.90 1.99 1.90 1.90 0.0M
2021-05-07 1.90 1.90 1.90 1.90 0.0M
2021-05-06 1.90 1.90 1.90 1.90 0.0M
2021-05-05 1.90 1.90 1.90 1.90 0.0M
2021-05-04 1.90 1.90 1.90 1.90 0.0M
2021-05-03 1.90 1.90 1.90 1.90 0.0M
2021-04-28 1.93 1.93 1.90 1.90 0.0M
2021-04-12 1.90 1.90 1.90 1.90 0.0M
2021-04-07 1.91 1.91 1.90 1.90 0.0M
2021-04-05 1.90 1.90 1.90 1.90 0.0M
2021-03-09 1.90 1.90 1.90 1.90 0.0M
2021-02-26 1.90 1.90 1.90 1.90 0.0M
2021-01-21 1.90 1.90 1.90 1.90 0.0M
2021-01-20 1.90 1.90 1.90 1.90 0.0M
2021-01-04 1.90 1.90 1.90 1.90 0.0M