PT Resources Holdings Bhd (PTRS)

PTRS
🏛️ 말레이시아 →
0.24
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.57 0.58 0.54 0.54 8.2M
2022-12-29 0.54 0.57 0.53 0.57 12.5M
2022-12-28 0.52 0.56 0.52 0.54 14.6M
2022-12-27 0.59 0.59 0.51 0.52 25.1M
2022-12-23 0.57 0.60 0.57 0.58 15.4M
2022-12-22 0.62 0.62 0.58 0.58 16.9M
2022-12-21 0.61 0.65 0.60 0.61 30.5M
2022-12-20 0.61 0.62 0.59 0.60 10.9M
2022-12-19 0.59 0.64 0.58 0.61 32.3M
2022-12-16 0.57 0.61 0.57 0.58 28.7M
2022-12-15 0.51 0.60 0.51 0.58 50.5M
2022-12-14 0.52 0.53 0.50 0.51 9.7M
2022-12-13 0.53 0.55 0.52 0.52 36.9M
2022-12-12 0.49 0.53 0.48 0.52 49.2M
2022-12-09 0.44 0.50 0.44 0.50 65.1M
2022-12-08 0.41 0.45 0.41 0.44 14.3M
2022-12-07 0.41 0.42 0.40 0.41 9.2M
2022-12-06 0.42 0.43 0.41 0.41 10.7M
2022-12-05 0.43 0.44 0.42 0.42 4.2M
2022-12-02 0.44 0.45 0.42 0.43 14.6M
2022-12-01 0.44 0.45 0.44 0.44 9.4M
2022-11-30 0.44 0.44 0.43 0.44 4.7M
2022-11-29 0.43 0.44 0.43 0.44 5.2M
2022-11-25 0.44 0.46 0.43 0.44 11.0M
2022-11-24 0.44 0.45 0.44 0.44 8.0M
2022-11-23 0.43 0.45 0.43 0.44 8.9M
2022-11-22 0.43 0.44 0.42 0.43 10.3M
2022-11-21 0.41 0.43 0.41 0.42 5.4M
2022-11-17 0.42 0.43 0.41 0.42 3.2M
2022-11-16 0.42 0.43 0.41 0.42 6.3M
2022-11-15 0.42 0.43 0.41 0.41 11.6M
2022-11-14 0.39 0.43 0.39 0.43 17.9M
2022-11-11 0.39 0.40 0.39 0.39 5.4M
2022-11-10 0.39 0.39 0.39 0.39 1.5M
2022-11-09 0.39 0.40 0.38 0.39 4.4M
2022-11-08 0.39 0.39 0.38 0.39 3.7M
2022-11-07 0.39 0.40 0.39 0.39 2.5M
2022-11-04 0.39 0.40 0.39 0.39 4.7M
2022-11-03 0.40 0.41 0.38 0.39 15.0M
2022-11-02 0.40 0.41 0.39 0.40 7.3M
2022-11-01 0.40 0.41 0.39 0.40 5.9M
2022-10-31 0.40 0.41 0.39 0.39 6.6M
2022-10-28 0.40 0.41 0.39 0.39 5.4M
2022-10-27 0.37 0.41 0.37 0.40 21.8M
2022-10-26 0.37 0.38 0.37 0.37 6.1M
2022-10-25 0.38 0.38 0.37 0.37 5.1M
2022-10-21 0.37 0.38 0.37 0.37 6.4M
2022-10-20 0.38 0.38 0.36 0.37 7.6M
2022-10-19 0.39 0.40 0.37 0.37 7.3M
2022-10-18 0.38 0.40 0.38 0.39 17.1M
2022-10-17 0.38 0.38 0.36 0.38 10.1M
2022-10-14 0.38 0.39 0.38 0.38 8.7M
2022-10-13 0.40 0.40 0.37 0.37 16.2M
2022-10-12 0.40 0.41 0.38 0.39 21.4M
2022-10-11 0.39 0.40 0.37 0.40 28.2M
2022-10-07 0.41 0.42 0.39 0.39 29.0M
2022-10-06 0.44 0.44 0.40 0.41 28.3M
2022-10-05 0.46 0.46 0.43 0.43 30.5M
2022-10-04 0.48 0.48 0.45 0.46 48.8M
2022-10-03 0.45 0.47 0.45 0.46 42.6M
2022-09-30 0.43 0.46 0.42 0.46 72.2M
2022-09-29 0.43 0.46 0.43 0.44 91.1M
2022-09-28 0.38 0.42 0.38 0.42 132.7M
2022-09-27 0.37 0.39 0.36 0.37 179.1M