Solution Engineering Holdings Bhd (SLEG)

SLEG
🏛️ 말레이시아 →
0.08
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
2021-12-31 0.56 0.57 0.55 0.55 1.5M
2021-12-30 0.56 0.57 0.55 0.56 3.0M
2021-12-29 0.55 0.57 0.54 0.56 3.0M
2021-12-28 0.56 0.56 0.54 0.54 1.1M
2021-12-27 0.54 0.56 0.53 0.56 2.1M
2021-12-24 0.54 0.55 0.53 0.54 0.8M
2021-12-23 0.54 0.55 0.54 0.54 1.3M
2021-12-22 0.55 0.56 0.54 0.54 1.5M
2021-12-21 0.56 0.56 0.53 0.55 1.0M
2021-12-20 0.56 0.57 0.53 0.56 2.4M
2021-12-17 0.52 0.57 0.52 0.56 7.6M
2021-12-16 0.52 0.53 0.51 0.53 2.0M
2021-12-15 0.53 0.53 0.51 0.52 1.7M
2021-12-14 0.51 0.54 0.51 0.53 1.9M
2021-12-13 0.54 0.54 0.51 0.51 2.1M
2021-12-10 0.54 0.55 0.53 0.54 2.0M
2021-12-09 0.54 0.55 0.53 0.54 2.6M
2021-12-08 0.56 0.57 0.54 0.54 2.0M
2021-12-07 0.54 0.56 0.53 0.55 2.4M
2021-12-06 0.60 0.60 0.53 0.54 6.6M
2021-12-02 0.60 0.61 0.56 0.58 6.3M
2021-12-01 0.67 0.67 0.60 0.61 8.1M
2021-11-30 0.67 0.73 0.64 0.67 49.5M
2021-11-29 0.56 0.65 0.56 0.64 21.7M
2021-11-26 0.56 0.59 0.53 0.55 10.5M
2021-11-25 0.56 0.57 0.52 0.52 3.9M
2021-11-24 0.58 0.58 0.56 0.56 2.8M
2021-11-23 0.60 0.61 0.56 0.58 5.1M
2021-11-22 0.59 0.64 0.59 0.59 11.4M
2021-11-19 0.60 0.60 0.56 0.59 5.5M
2021-11-18 0.55 0.65 0.54 0.60 46.1M
2021-11-17 0.55 0.56 0.49 0.51 3.6M
2021-11-16 0.55 0.56 0.54 0.55 2.2M
2021-11-15 0.57 0.59 0.55 0.56 5.7M
2021-11-12 0.61 0.61 0.55 0.57 7.0M
2021-11-11 0.62 0.63 0.59 0.60 7.7M
2021-11-10 0.46 0.68 0.46 0.63 76.7M
2021-11-09 0.45 0.45 0.37 0.43 11.2M
2021-11-08 0.49 0.49 0.44 0.45 3.7M
2021-11-05 0.50 0.51 0.48 0.49 1.2M
2021-11-03 0.49 0.51 0.49 0.50 2.2M
2021-11-02 0.52 0.52 0.48 0.50 3.5M
2021-11-01 0.55 0.55 0.50 0.52 3.6M
2021-10-29 0.56 0.56 0.54 0.54 1.6M
2021-10-28 0.57 0.57 0.56 0.57 1.3M
2021-10-27 0.57 0.57 0.56 0.57 1.7M
2021-10-26 0.58 0.58 0.56 0.57 2.0M
2021-10-25 0.58 0.58 0.57 0.57 0.6M
2021-10-22 0.59 0.59 0.57 0.58 0.7M
2021-10-21 0.59 0.60 0.57 0.58 0.6M
2021-10-20 0.57 0.60 0.57 0.59 1.3M
2021-10-18 0.59 0.59 0.56 0.57 2.1M
2021-10-15 0.59 0.59 0.57 0.59 1.2M
2021-10-14 0.60 0.60 0.58 0.59 1.1M
2021-10-13 0.59 0.60 0.58 0.59 1.9M
2021-10-12 0.59 0.60 0.58 0.59 1.7M
2021-10-11 0.57 0.60 0.57 0.59 2.0M
2021-10-08 0.59 0.59 0.57 0.57 1.6M
2021-10-07 0.59 0.60 0.58 0.58 2.2M
2021-10-06 0.58 0.60 0.57 0.58 3.9M
2021-10-05 0.62 0.63 0.56 0.58 5.8M
2021-10-04 0.68 0.68 0.62 0.62 5.0M
2021-10-01 0.68 0.68 0.66 0.67 1.3M
2021-09-30 0.69 0.69 0.66 0.68 1.9M
2021-09-29 0.69 0.69 0.67 0.69 1.9M
2021-09-28 0.69 0.70 0.68 0.68 1.8M
2021-09-27 0.72 0.72 0.67 0.69 2.5M
2021-09-24 0.69 0.73 0.68 0.71 5.0M
2021-09-23 0.69 0.70 0.67 0.69 1.7M
2021-09-22 0.67 0.70 0.66 0.68 4.0M
2021-09-21 0.67 0.69 0.66 0.66 2.5M
2021-09-20 0.72 0.72 0.66 0.67 4.3M
2021-09-17 0.72 0.72 0.71 0.71 3.0M
2021-09-15 0.70 0.73 0.69 0.72 3.6M
2021-09-14 0.76 0.76 0.69 0.70 5.4M
2021-09-13 0.78 0.78 0.74 0.75 3.4M
2021-09-10 0.77 0.78 0.76 0.78 1.9M
2021-09-09 0.78 0.79 0.77 0.77 3.0M
2021-09-08 0.80 0.80 0.78 0.79 5.9M
2021-09-07 0.81 0.81 0.80 0.80 4.2M
2021-09-06 0.81 0.82 0.80 0.81 5.5M
2021-09-03 0.84 0.84 0.81 0.82 4.9M
2021-09-02 0.81 0.92 0.81 0.83 33.6M
2021-09-01 0.82 0.82 0.79 0.80 7.3M
2021-08-30 0.82 0.84 0.81 0.82 7.6M
2021-08-27 0.85 0.85 0.82 0.82 2.6M
2021-08-26 0.85 0.85 0.83 0.85 1.0M
2021-08-25 0.88 0.88 0.83 0.84 4.2M
2021-08-24 0.88 0.89 0.86 0.88 4.1M
2021-08-23 0.90 0.91 0.87 0.88 2.5M
2021-08-20 0.83 0.91 0.83 0.89 11.8M
2021-08-19 0.83 0.84 0.82 0.83 2.5M
2021-08-18 0.83 0.83 0.82 0.83 1.6M
2021-08-17 0.84 0.84 0.83 0.83 0.9M
2021-08-16 0.84 0.85 0.81 0.83 4.8M
2021-08-13 0.84 0.86 0.84 0.86 3.8M
2021-08-12 0.84 0.84 0.83 0.84 2.2M
2021-08-11 0.84 0.87 0.82 0.83 6.3M
2021-08-09 0.85 0.86 0.82 0.84 2.9M
2021-08-06 0.82 0.87 0.82 0.84 7.5M
2021-08-05 0.82 0.84 0.81 0.82 3.6M
2021-08-04 0.84 0.84 0.79 0.82 4.1M
2021-08-03 0.91 0.91 0.84 0.85 3.9M
2021-08-02 0.93 0.96 0.88 0.89 8.0M
2021-07-30 0.90 0.97 0.83 0.92 27.3M
2021-07-29 0.90 0.91 0.61 0.89 127.8M
2021-07-28 0.95 0.98 0.89 0.90 12.0M
2021-07-27 1.01 1.02 0.94 0.96 10.1M
2021-07-26 1.03 1.04 1.01 1.02 2.3M
2021-07-23 1.05 1.05 1.03 1.03 1.8M
2021-07-22 1.04 1.05 1.03 1.05 3.1M
2021-07-21 1.03 1.07 1.03 1.03 3.7M
2021-07-19 1.04 1.05 1.02 1.04 2.1M
2021-07-16 1.05 1.05 1.02 1.04 7.1M
2021-07-15 1.05 1.11 1.03 1.06 12.0M
2021-07-14 1.06 1.07 1.03 1.05 2.6M
2021-07-13 1.04 1.06 1.04 1.04 2.0M
2021-07-12 1.09 1.09 1.05 1.05 1.3M
2021-07-09 1.07 1.11 1.06 1.07 3.9M
2021-07-08 1.08 1.10 1.06 1.07 3.3M
2021-07-07 1.11 1.12 1.09 1.11 1.4M
2021-07-06 1.12 1.13 1.09 1.11 1.2M
2021-07-05 1.09 1.15 1.07 1.10 4.6M
2021-07-02 1.07 1.10 1.07 1.08 2.0M
2021-07-01 1.07 1.10 1.05 1.09 2.0M
2021-06-30 1.14 1.14 1.06 1.07 4.7M
2021-06-29 1.09 1.15 1.07 1.14 5.5M
2021-06-28 1.10 1.10 1.02 1.08 8.9M
2021-06-25 1.13 1.14 1.08 1.09 6.6M
2021-06-24 1.15 1.16 1.11 1.13 4.8M
2021-06-23 1.18 1.21 1.13 1.15 8.1M
2021-06-22 1.23 1.24 1.16 1.18 8.5M
2021-06-21 1.23 1.24 1.21 1.22 3.3M
2021-06-18 1.25 1.30 1.21 1.23 13.5M
2021-06-17 1.36 1.36 1.24 1.25 14.2M
2021-06-16 1.37 1.37 1.33 1.36 16.0M
2021-06-15 1.44 1.57 1.36 1.38 100.1M
2021-06-14 1.44 1.47 1.42 1.44 14.1M
2021-06-11 1.41 1.44 1.39 1.42 9.9M
2021-06-10 1.39 1.44 1.39 1.42 10.7M
2021-06-09 1.39 1.41 1.36 1.39 6.3M
2021-06-08 1.34 1.42 1.32 1.39 18.7M
2021-06-04 1.33 1.35 1.30 1.32 7.2M
2021-06-03 1.36 1.39 1.32 1.33 11.3M
2021-06-02 1.36 1.37 1.32 1.35 8.4M
2021-06-01 1.39 1.43 1.28 1.33 45.0M
2021-05-31 1.18 1.37 1.16 1.35 29.7M
2021-05-28 1.24 1.27 1.19 1.23 7.7M
2021-05-27 1.14 1.25 1.14 1.22 22.3M
2021-05-25 1.17 1.18 1.14 1.15 7.8M
2021-05-24 1.17 1.20 1.15 1.17 13.1M
2021-05-21 1.22 1.26 1.14 1.17 20.5M
2021-05-20 1.30 1.33 1.21 1.21 50.4M
2021-05-19 1.14 1.28 1.13 1.28 26.9M
2021-05-18 1.12 1.15 1.12 1.15 2.1M
2021-05-17 1.12 1.15 1.11 1.11 2.4M
2021-05-12 1.14 1.14 1.12 1.12 1.8M
2021-05-11 1.15 1.15 1.13 1.13 1.4M
2021-05-10 1.15 1.16 1.13 1.15 1.3M
2021-05-07 1.14 1.16 1.13 1.15 1.1M
2021-05-06 1.16 1.18 1.14 1.15 2.6M
2021-05-05 1.16 1.17 1.14 1.16 2.3M
2021-05-04 1.16 1.19 1.15 1.15 4.0M
2021-05-03 1.15 1.18 1.12 1.15 5.8M
2021-04-30 1.16 1.16 1.14 1.15 1.9M
2021-04-28 1.20 1.22 1.15 1.16 4.3M
2021-04-27 1.16 1.25 1.13 1.20 20.1M
2021-04-26 1.16 1.18 1.13 1.16 4.3M
2021-04-23 1.13 1.18 1.12 1.15 4.1M
2021-04-22 1.13 1.15 1.12 1.13 2.1M
2021-04-21 1.15 1.15 1.12 1.12 2.4M
2021-04-20 1.15 1.19 1.13 1.15 4.1M
2021-04-19 1.15 1.20 1.14 1.16 5.8M
2021-04-16 1.20 1.23 1.14 1.14 9.3M
2021-04-15 1.13 1.21 1.11 1.19 16.3M
2021-04-14 1.13 1.17 1.11 1.13 7.4M
2021-04-13 1.15 1.19 1.12 1.15 7.9M
2021-04-12 1.20 1.20 1.15 1.16 6.0M
2021-04-09 1.25 1.25 1.19 1.19 5.7M
2021-04-08 1.24 1.27 1.21 1.24 9.9M
2021-04-07 1.23 1.26 1.19 1.23 13.5M
2021-04-06 1.28 1.28 1.20 1.22 12.6M
2021-04-05 1.31 1.32 1.25 1.27 9.5M
2021-04-02 1.33 1.34 1.26 1.30 22.6M
2021-04-01 1.29 1.38 1.29 1.31 46.4M
2021-03-31 1.30 1.34 1.25 1.28 13.0M
2021-03-30 1.36 1.42 1.30 1.30 45.3M
2021-03-29 1.18 1.35 1.17 1.35 72.4M
2021-03-26 1.07 1.15 1.03 1.15 14.0M
2021-03-25 1.08 1.10 1.05 1.07 4.7M
2021-03-24 1.09 1.13 1.05 1.08 8.2M
2021-03-23 1.12 1.14 1.07 1.09 6.3M
2021-03-22 1.13 1.16 1.11 1.11 4.9M
2021-03-19 1.14 1.17 1.12 1.13 6.2M
2021-03-18 1.14 1.18 1.13 1.17 10.6M
2021-03-17 1.15 1.16 1.11 1.14 7.3M
2021-03-16 1.17 1.19 1.13 1.14 11.0M
2021-03-15 1.18 1.20 1.16 1.17 3.8M
2021-03-12 1.20 1.22 1.16 1.18 12.2M
2021-03-11 1.20 1.24 1.16 1.19 19.9M
2021-03-10 1.15 1.24 1.15 1.19 15.8M
2021-03-09 1.28 1.32 1.15 1.15 24.8M
2021-03-08 1.36 1.37 1.27 1.27 18.1M
2021-03-05 1.39 1.40 1.33 1.38 17.6M
2021-03-04 1.37 1.40 1.33 1.39 14.8M
2021-03-03 1.41 1.44 1.36 1.36 20.4M
2021-03-02 1.46 1.47 1.39 1.42 17.9M
2021-03-01 1.41 1.48 1.40 1.45 35.0M
2021-02-26 1.40 1.43 1.37 1.40 13.5M
2021-02-25 1.43 1.44 1.37 1.43 21.2M
2021-02-24 1.46 1.49 1.37 1.43 19.4M
2021-02-23 1.47 1.50 1.42 1.45 32.9M
2021-02-22 1.38 1.47 1.38 1.45 51.1M
2021-02-19 1.33 1.38 1.28 1.36 13.8M
2021-02-18 1.38 1.40 1.31 1.31 16.3M
2021-02-17 1.31 1.40 1.30 1.38 35.2M
2021-02-16 1.30 1.34 1.28 1.29 12.7M
2021-02-15 1.32 1.33 1.28 1.29 10.0M
2021-02-11 1.26 1.33 1.23 1.30 10.4M
2021-02-10 1.28 1.32 1.22 1.25 13.5M
2021-02-09 1.32 1.37 1.26 1.27 15.0M
2021-02-08 1.38 1.39 1.30 1.31 16.2M
2021-02-05 1.47 1.49 1.35 1.36 54.7M
2021-02-04 1.38 1.50 1.35 1.49 57.0M
2021-02-03 1.40 1.42 1.34 1.38 15.0M
2021-02-02 1.36 1.45 1.32 1.39 81.6M
2021-01-29 1.26 1.35 1.26 1.30 30.7M
2021-01-27 1.24 1.29 1.21 1.24 20.9M
2021-01-26 1.35 1.40 1.20 1.22 66.2M
2021-01-25 1.15 1.37 1.14 1.37 59.1M
2021-01-22 1.14 1.17 1.13 1.15 8.3M
2021-01-21 1.17 1.17 1.12 1.13 7.7M
2021-01-20 1.16 1.20 1.15 1.16 7.8M
2021-01-19 1.15 1.19 1.14 1.15 9.9M
2021-01-18 1.19 1.20 1.13 1.15 10.5M
2021-01-15 1.20 1.21 1.17 1.19 8.5M
2021-01-14 1.21 1.23 1.16 1.19 14.8M
2021-01-13 1.25 1.26 1.20 1.21 10.7M
2021-01-12 1.21 1.27 1.15 1.25 27.4M
2021-01-11 1.09 1.30 1.08 1.17 65.8M
2021-01-08 1.17 1.18 1.05 1.09 17.9M
2021-01-07 1.17 1.20 1.10 1.15 23.2M
2021-01-06 1.23 1.25 1.15 1.16 13.3M
2021-01-05 1.18 1.27 1.15 1.24 29.8M
2021-01-04 1.19 1.22 1.15 1.18 9.7M