Sarawak Consolidated Industries Bhd (SCIB)

SCIB
🏛️ 말레이시아 →
0.21
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-11-08 0.18 0.21 0.18 0.21 34.7M
2021-11-05 0.19 0.19 0.17 0.19 33.6M
2021-11-03 0.20 0.21 0.19 0.20 19.1M
2021-11-02 0.20 0.21 0.19 0.21 26.7M
2021-11-01 0.23 0.23 0.20 0.21 44.3M
2021-10-29 0.23 0.25 0.22 0.23 68.3M
2021-10-28 0.28 0.28 0.21 0.23 81.9M
2021-10-27 0.33 0.34 0.28 0.29 117.6M
2021-10-26 0.43 0.43 0.40 0.41 14.6M
2021-10-25 0.40 0.44 0.40 0.43 31.8M
2021-10-22 0.43 0.44 0.40 0.41 39.8M
2021-10-21 0.43 0.45 0.42 0.43 18.8M
2021-10-20 0.44 0.45 0.42 0.42 16.2M
2021-10-18 0.45 0.46 0.43 0.44 18.9M
2021-10-15 0.46 0.47 0.44 0.45 14.0M
2021-10-14 0.50 0.50 0.44 0.45 71.9M
2021-10-13 0.52 0.55 0.49 0.50 117.0M
2021-10-12 0.44 0.51 0.42 0.51 45.9M
2021-10-11 0.41 0.44 0.40 0.43 44.6M
2021-10-08 0.39 0.41 0.39 0.41 25.2M
2021-10-07 0.40 0.40 0.39 0.39 6.9M
2021-10-06 0.40 0.42 0.39 0.40 32.8M
2021-10-05 0.37 0.40 0.37 0.39 23.2M
2021-10-04 0.41 0.41 0.37 0.37 14.8M
2021-10-01 0.43 0.43 0.40 0.40 25.8M
2021-09-30 0.45 0.46 0.44 0.45 20.0M
2021-09-29 0.47 0.47 0.46 0.47 7.4M
2021-09-28 0.48 0.48 0.47 0.47 11.1M
2021-09-27 0.48 0.49 0.47 0.47 9.6M
2021-09-24 0.50 0.50 0.47 0.48 12.0M
2021-09-23 0.50 0.51 0.49 0.50 13.5M
2021-09-22 0.52 0.52 0.48 0.49 12.5M
2021-09-21 0.49 0.53 0.48 0.52 24.8M
2021-09-20 0.52 0.52 0.49 0.49 7.5M
2021-09-17 0.53 0.53 0.51 0.52 9.9M
2021-09-15 0.54 0.54 0.52 0.52 8.6M
2021-09-14 0.56 0.56 0.53 0.54 8.6M
2021-09-13 0.57 0.57 0.54 0.55 14.3M
2021-09-10 0.59 0.60 0.57 0.57 6.9M
2021-09-09 0.60 0.61 0.59 0.59 7.2M
2021-09-08 0.61 0.62 0.60 0.60 9.1M
2021-09-07 0.61 0.62 0.61 0.61 7.8M
2021-09-06 0.62 0.62 0.60 0.61 5.6M
2021-09-03 0.63 0.63 0.61 0.62 12.8M
2021-09-02 0.63 0.64 0.63 0.63 5.1M
2021-09-01 0.63 0.63 0.61 0.62 6.4M
2021-08-30 0.64 0.65 0.63 0.63 5.7M
2021-08-27 0.64 0.65 0.63 0.64 6.7M
2021-08-26 0.66 0.66 0.64 0.64 4.1M
2021-08-25 0.64 0.68 0.63 0.65 21.7M
2021-08-24 0.62 0.64 0.62 0.64 5.0M
2021-08-23 0.62 0.63 0.62 0.62 3.2M
2021-08-20 0.62 0.63 0.62 0.62 1.6M
2021-08-19 0.63 0.63 0.62 0.62 4.3M
2021-08-18 0.63 0.64 0.63 0.63 5.3M
2021-08-17 0.64 0.64 0.63 0.63 3.3M
2021-08-16 0.63 0.64 0.62 0.63 5.7M
2021-08-13 0.65 0.67 0.64 0.65 14.1M
2021-08-12 0.64 0.66 0.64 0.65 8.3M
2021-08-11 0.65 0.67 0.64 0.64 9.5M
2021-08-09 0.64 0.68 0.64 0.65 21.3M
2021-08-06 0.64 0.65 0.63 0.64 9.8M
2021-08-05 0.67 0.67 0.64 0.64 6.6M
2021-08-04 0.65 0.69 0.65 0.66 14.4M
2021-08-03 0.63 0.68 0.62 0.66 23.7M
2021-08-02 0.65 0.65 0.63 0.64 5.9M
2021-07-30 0.67 0.68 0.63 0.65 11.1M
2021-07-29 0.69 0.69 0.66 0.67 7.5M
2021-07-28 0.69 0.71 0.67 0.68 15.8M
2021-07-27 0.68 0.71 0.66 0.69 18.6M
2021-07-26 0.73 0.73 0.67 0.67 21.3M
2021-07-23 0.74 0.76 0.72 0.73 15.1M
2021-07-22 0.75 0.76 0.73 0.74 10.2M
2021-07-21 0.76 0.78 0.74 0.75 33.1M
2021-07-19 0.75 0.76 0.73 0.73 21.1M
2021-07-16 0.74 0.78 0.71 0.75 56.8M
2021-07-15 0.66 0.78 0.66 0.74 99.2M
2021-07-14 0.68 0.69 0.65 0.65 12.9M
2021-07-13 0.67 0.72 0.66 0.68 30.6M
2021-07-12 0.73 0.74 0.65 0.68 20.3M
2021-07-09 0.74 0.75 0.71 0.72 13.0M
2021-07-08 0.76 0.80 0.71 0.72 26.9M
2021-07-07 0.80 0.83 0.74 0.77 40.5M
2021-07-06 0.83 0.85 0.78 0.79 42.3M
2021-07-05 0.84 0.86 0.82 0.83 103.1M
2021-07-02 0.78 0.87 0.76 0.81 258.8M
2021-07-01 0.53 0.82 0.50 0.75 335.7M
2021-06-30 0.46 0.53 0.45 0.52 66.3M
2021-06-29 0.49 0.54 0.45 0.46 64.9M
2021-06-28 0.58 0.58 0.45 0.46 52.1M
2021-06-25 0.69 0.69 0.59 0.59 19.9M
2021-06-24 0.74 0.74 0.69 0.69 14.2M
2021-06-23 0.79 0.79 0.75 0.75 5.6M
2021-06-22 0.77 0.83 0.75 0.79 30.3M
2021-06-21 0.78 0.78 0.76 0.77 4.6M
2021-06-18 0.77 0.82 0.76 0.78 10.8M
2021-06-17 0.79 0.81 0.76 0.77 6.6M
2021-06-16 0.83 0.84 0.79 0.79 9.1M
2021-06-15 0.88 0.88 0.81 0.83 28.6M
2021-06-14 0.78 0.88 0.72 0.88 75.6M
2021-06-11 0.84 0.86 0.78 0.79 23.0M
2021-06-10 0.86 0.88 0.83 0.84 11.5M
2021-06-09 0.85 0.89 0.85 0.86 14.2M
2021-06-08 0.93 0.93 0.85 0.85 32.1M
2021-06-04 0.97 1.00 0.92 0.93 16.6M
2021-06-03 1.02 1.03 0.95 0.98 14.9M
2021-06-02 1.03 1.07 0.97 0.98 27.7M
2021-06-01 0.89 1.11 0.89 1.00 96.9M
2021-05-31 1.00 1.03 0.90 0.91 63.0M
2021-05-28 1.22 1.24 1.14 1.15 20.7M
2021-05-27 1.35 1.38 1.20 1.22 34.1M
2021-05-25 1.40 1.49 1.37 1.48 7.2M
2021-05-24 1.28 1.40 1.27 1.40 5.9M
2021-05-21 1.30 1.32 1.23 1.27 5.3M
2021-05-20 1.31 1.38 1.30 1.30 3.7M
2021-05-19 1.37 1.39 1.31 1.31 3.0M
2021-05-18 1.31 1.37 1.29 1.36 5.2M
2021-05-17 1.36 1.36 1.30 1.31 5.6M
2021-05-12 1.36 1.41 1.36 1.38 2.2M
2021-05-11 1.40 1.41 1.34 1.36 6.8M
2021-05-10 1.49 1.49 1.42 1.42 4.7M
2021-05-07 1.57 1.57 1.49 1.50 3.0M
2021-05-06 1.50 1.56 1.40 1.55 7.7M
2021-05-05 1.55 1.58 1.49 1.50 7.8M
2021-05-04 1.66 1.66 1.54 1.55 13.7M
2021-05-03 1.72 1.72 1.66 1.66 4.9M
2021-04-30 1.74 1.74 1.69 1.72 3.0M
2021-04-28 1.73 1.78 1.70 1.72 11.5M
2021-04-27 1.70 1.74 1.68 1.73 5.1M
2021-04-26 1.71 1.72 1.67 1.72 4.8M
2021-04-23 1.69 1.71 1.67 1.71 1.8M
2021-04-22 1.67 1.71 1.66 1.70 3.6M
2021-04-21 1.70 1.70 1.66 1.68 3.2M
2021-04-20 1.70 1.72 1.69 1.69 2.5M
2021-04-19 1.73 1.73 1.69 1.70 2.4M
2021-04-16 1.73 1.76 1.71 1.73 2.9M
2021-04-15 1.74 1.81 1.72 1.73 8.2M
2021-04-14 1.77 1.77 1.72 1.73 4.4M
2021-04-13 1.84 1.84 1.75 1.77 5.4M
2021-04-12 1.80 1.87 1.77 1.84 11.3M
2021-04-09 1.71 1.84 1.69 1.78 18.0M
2021-04-08 1.71 1.73 1.69 1.71 2.6M
2021-04-07 1.70 1.73 1.68 1.71 3.1M
2021-04-06 1.72 1.73 1.69 1.69 1.3M
2021-04-05 1.74 1.77 1.70 1.71 2.8M
2021-04-02 1.71 1.77 1.68 1.74 4.2M
2021-04-01 1.72 1.72 1.69 1.70 2.4M
2021-03-31 1.73 1.74 1.68 1.70 4.6M
2021-03-30 1.77 1.79 1.73 1.74 1.6M
2021-03-29 1.79 1.81 1.76 1.76 1.8M
2021-03-26 1.77 1.82 1.75 1.78 3.2M
2021-03-25 1.75 1.80 1.75 1.76 2.2M
2021-03-24 1.74 1.80 1.72 1.77 4.2M
2021-03-23 1.78 1.79 1.74 1.75 3.0M
2021-03-22 1.87 1.87 1.76 1.77 4.0M
2021-03-19 1.85 1.86 1.81 1.86 2.5M
2021-03-18 1.92 1.92 1.85 1.85 3.7M
2021-03-17 1.89 1.95 1.86 1.90 7.1M
2021-03-16 1.95 1.95 1.82 1.85 5.7M
2021-03-15 1.96 1.97 1.88 1.92 6.1M
2021-03-12 2.02 2.05 1.95 1.97 16.3M
2021-03-11 1.78 2.01 1.77 2.01 26.4M
2021-03-10 1.76 1.80 1.75 1.76 3.4M
2021-03-09 1.79 1.82 1.74 1.75 5.1M
2021-03-08 1.78 1.84 1.72 1.77 9.4M
2021-03-05 1.68 1.77 1.64 1.75 13.0M
2021-03-04 1.73 1.73 1.64 1.71 10.2M
2021-03-03 1.79 1.84 1.68 1.73 13.1M
2021-03-02 1.96 1.97 1.77 1.79 11.3M
2021-03-01 1.93 2.01 1.91 1.92 9.8M
2021-02-26 1.89 2.06 1.83 1.93 34.3M
2021-02-25 1.80 1.93 1.76 1.90 13.9M
2021-02-24 1.93 1.94 1.78 1.78 11.0M
2021-02-23 1.85 1.93 1.77 1.91 19.2M
2021-02-22 1.96 1.96 1.81 1.82 14.6M
2021-02-19 2.00 2.05 1.86 1.93 36.4M
2021-02-18 2.13 2.16 2.02 2.02 19.8M
2021-02-17 2.14 2.24 2.09 2.13 16.5M
2021-02-16 2.23 2.25 2.10 2.13 27.3M
2021-02-15 2.29 2.34 2.18 2.22 20.9M
2021-02-11 2.28 2.32 2.21 2.26 13.3M
2021-02-10 2.38 2.39 2.25 2.27 15.2M
2021-02-09 2.48 2.56 2.33 2.34 47.5M
2021-02-08 2.15 2.51 2.12 2.50 50.8M
2021-02-05 2.17 2.17 2.09 2.10 15.2M
2021-02-04 2.15 2.22 2.10 2.16 18.8M
2021-02-03 2.10 2.25 2.01 2.12 44.4M
2021-02-02 2.16 2.31 2.03 2.10 51.2M
2021-01-29 2.60 2.61 2.31 2.37 94.1M
2021-01-27 2.30 2.73 2.30 2.65 85.0M
2021-01-26 1.93 2.27 1.92 2.26 60.3M
2021-01-25 1.86 2.04 1.85 1.88 33.0M
2021-01-22 1.88 1.91 1.83 1.90 13.7M
2021-01-21 1.91 1.94 1.79 1.87 20.0M
2021-01-20 1.84 1.96 1.80 1.89 23.0M
2021-01-19 1.86 1.91 1.76 1.83 29.4M
2021-01-18 1.55 1.84 1.55 1.80 46.7M
2021-01-15 1.50 1.54 1.44 1.51 12.9M
2021-01-14 1.42 1.54 1.42 1.47 28.4M
2021-01-13 1.25 1.43 1.24 1.41 22.0M
2021-01-12 1.09 1.24 1.08 1.24 14.8M
2021-01-11 1.10 1.12 1.06 1.11 5.7M
2021-01-08 1.18 1.18 1.05 1.12 13.6M
2021-01-07 1.21 1.22 1.15 1.16 5.3M
2021-01-06 1.26 1.27 1.18 1.20 9.1M
2021-01-05 1.23 1.26 1.21 1.25 4.3M
2021-01-04 1.24 1.26 1.19 1.22 6.3M