Bintulu Port Holdings Bhd (BPOT)

BPOT
🏛️ マレーシア →
5.85
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 4.80 4.80 4.80 4.80 0.0M
2021-12-27 4.80 4.80 4.80 4.80 0.0M
2021-12-24 4.65 4.65 4.65 4.65 0.0M
2021-12-23 4.65 4.67 4.64 4.65 0.0M
2021-12-22 4.65 4.70 4.65 4.67 0.0M
2021-12-21 4.70 4.70 4.70 4.70 0.0M
2021-12-17 4.78 4.78 4.78 4.78 0.0M
2021-12-16 4.70 4.70 4.70 4.70 0.0M
2021-12-15 4.80 4.80 4.80 4.80 0.0M
2021-12-14 4.80 4.80 4.60 4.60 0.0M
2021-12-13 4.80 4.80 4.80 4.80 0.0M
2021-12-10 4.70 4.80 4.70 4.80 0.0M
2021-12-09 4.80 4.80 4.75 4.75 0.0M
2021-12-08 4.75 4.75 4.75 4.75 0.0M
2021-12-07 4.60 4.70 4.60 4.65 0.0M
2021-11-26 4.70 4.70 4.70 4.70 0.0M
2021-11-25 4.75 4.75 4.70 4.70 0.0M
2021-11-24 4.75 4.75 4.75 4.75 0.0M
2021-11-22 4.75 4.75 4.75 4.75 0.0M
2021-11-19 4.75 4.75 4.75 4.75 0.0M
2021-11-18 4.70 4.75 4.70 4.70 0.0M
2021-11-17 4.75 4.75 4.75 4.75 0.0M
2021-11-15 4.75 4.75 4.75 4.75 0.0M
2021-11-12 4.75 4.75 4.75 4.75 0.0M
2021-11-09 4.70 4.70 4.65 4.70 0.0M
2021-11-05 4.70 4.70 4.65 4.65 0.0M
2021-11-03 4.70 4.70 4.70 4.70 0.0M
2021-11-02 4.65 4.65 4.63 4.65 0.0M
2021-10-27 4.65 4.70 4.65 4.70 0.0M
2021-10-26 4.67 4.67 4.65 4.65 0.0M
2021-10-25 4.65 4.65 4.63 4.63 0.0M
2021-10-22 4.63 4.65 4.63 4.65 0.0M
2021-10-21 4.63 4.63 4.63 4.63 0.0M
2021-10-20 4.63 4.63 4.63 4.63 0.0M
2021-10-15 4.60 4.63 4.60 4.63 0.0M
2021-10-14 4.60 4.60 4.60 4.60 0.0M
2021-10-13 4.63 4.63 4.63 4.63 0.0M
2021-10-12 4.48 4.60 4.48 4.50 0.0M
2021-10-11 4.48 4.59 4.48 4.48 0.0M
2021-10-08 4.50 4.60 4.43 4.43 0.0M
2021-10-07 4.40 4.41 4.40 4.40 0.1M
2021-10-06 4.41 4.41 4.40 4.40 0.0M
2021-10-05 4.38 4.40 4.38 4.40 0.0M
2021-10-04 4.50 4.50 4.50 4.50 0.0M
2021-10-01 4.38 4.38 4.38 4.38 0.0M
2021-09-30 4.40 4.40 4.38 4.38 0.0M
2021-09-29 4.40 4.40 4.40 4.40 0.0M
2021-09-28 4.45 4.45 4.40 4.40 0.0M
2021-09-27 4.48 4.48 4.45 4.48 0.0M
2021-09-24 4.50 4.50 4.50 4.50 0.1M
2021-09-17 4.50 4.50 4.44 4.50 0.0M
2021-09-15 4.50 4.50 4.46 4.46 0.1M
2021-09-13 4.50 4.50 4.50 4.50 0.0M
2021-09-10 4.48 4.50 4.48 4.50 0.0M
2021-09-09 4.50 4.50 4.40 4.50 0.0M
2021-09-08 4.50 4.51 4.49 4.50 0.1M
2021-09-01 4.61 4.61 4.61 4.61 0.0M
2021-08-30 4.57 4.60 4.57 4.60 0.0M
2021-08-26 4.58 4.58 4.58 4.58 0.0M
2021-08-25 4.60 4.60 4.60 4.60 0.0M
2021-08-20 4.61 4.61 4.60 4.60 0.0M
2021-08-19 4.60 4.60 4.60 4.60 0.0M
2021-08-18 4.35 4.35 4.30 4.30 0.0M
2021-08-17 4.25 4.30 4.25 4.30 0.0M
2021-08-16 4.30 4.30 4.21 4.21 0.0M
2021-08-13 4.30 4.30 4.08 4.18 0.0M
2021-08-11 4.34 4.35 4.34 4.35 0.0M
2021-08-09 4.35 4.35 4.34 4.34 0.0M
2021-08-06 4.30 4.34 4.30 4.34 0.0M
2021-08-05 4.31 4.31 4.31 4.31 0.0M
2021-08-03 4.31 4.31 4.30 4.30 0.0M
2021-07-27 4.28 4.28 4.28 4.28 0.0M
2021-07-26 4.30 4.30 4.30 4.30 0.0M
2021-07-23 4.30 4.30 4.30 4.30 0.0M
2021-07-22 4.30 4.30 4.30 4.30 0.0M
2021-07-19 4.30 4.30 4.28 4.28 0.0M
2021-07-16 4.28 4.28 4.28 4.28 0.0M
2021-07-15 4.57 4.57 4.28 4.28 0.0M
2021-07-14 4.31 4.31 4.29 4.29 0.0M
2021-07-13 4.32 4.33 4.30 4.30 0.0M
2021-07-12 4.33 4.33 4.30 4.30 0.0M
2021-07-08 4.34 4.35 4.30 4.30 0.0M
2021-07-07 4.33 4.33 4.32 4.32 0.0M
2021-07-06 4.32 4.32 4.31 4.31 0.0M
2021-07-05 4.32 4.35 4.32 4.32 0.0M
2021-07-02 4.33 4.33 4.33 4.33 0.0M
2021-07-01 4.34 4.34 4.34 4.34 0.0M
2021-06-29 4.35 4.35 4.30 4.35 0.0M
2021-06-28 4.31 4.31 4.31 4.31 0.0M
2021-06-25 4.32 4.32 4.32 4.32 0.0M
2021-06-24 4.32 4.32 4.32 4.32 0.0M
2021-06-15 4.33 4.33 4.32 4.32 0.0M
2021-06-14 4.33 4.33 4.33 4.33 0.0M
2021-06-02 4.06 4.32 4.06 4.32 0.0M
2021-05-31 4.04 4.33 4.04 4.33 0.0M
2021-05-27 4.18 4.20 4.18 4.20 0.0M
2021-05-24 4.20 4.20 4.20 4.20 0.0M
2021-05-21 4.20 4.20 4.20 4.20 0.0M
2021-05-19 4.05 4.32 4.05 4.20 0.0M
2021-05-03 4.30 4.33 4.30 4.33 0.0M
2021-04-30 4.26 4.30 4.26 4.30 0.0M
2021-04-28 4.30 4.30 4.29 4.30 0.0M
2021-04-27 4.30 4.31 4.30 4.30 0.0M
2021-04-26 4.30 4.30 4.30 4.30 0.0M
2021-04-23 4.30 4.30 4.30 4.30 0.0M
2021-04-21 4.30 4.30 4.30 4.30 0.0M
2021-04-15 4.30 4.30 4.30 4.30 0.0M
2021-04-14 4.30 4.30 4.30 4.30 0.0M
2021-04-13 4.30 4.30 4.30 4.30 0.0M
2021-04-12 4.30 4.30 4.30 4.30 0.0M
2021-04-09 4.28 4.30 4.28 4.30 0.0M
2021-04-08 4.25 4.30 4.25 4.30 0.0M
2021-04-06 4.22 4.22 4.19 4.19 0.0M
2021-04-05 4.20 4.20 4.20 4.20 0.0M
2021-04-02 4.20 4.20 4.20 4.20 0.0M
2021-04-01 4.20 4.20 4.18 4.18 0.0M
2021-03-31 4.15 4.18 4.15 4.18 0.0M
2021-03-30 4.20 4.20 4.19 4.19 0.0M
2021-03-29 4.20 4.20 4.10 4.10 0.0M
2021-03-26 4.20 4.20 4.20 4.20 0.0M
2021-03-25 4.12 4.20 4.12 4.12 0.0M
2021-03-24 4.20 4.20 4.15 4.20 0.0M
2021-03-22 4.10 4.11 4.08 4.10 0.0M
2021-03-19 4.10 4.10 4.10 4.10 0.1M
2021-03-18 4.15 4.15 4.10 4.10 0.0M
2021-03-17 4.15 4.15 4.15 4.15 0.1M
2021-03-16 4.14 4.15 4.10 4.15 0.0M
2021-03-11 4.12 4.12 4.12 4.12 0.0M
2021-03-10 4.06 4.06 4.06 4.06 0.0M
2021-03-09 4.06 4.06 4.06 4.06 0.0M
2021-03-08 4.06 4.06 4.06 4.06 0.0M
2021-03-03 4.03 4.08 4.03 4.06 0.0M
2021-03-01 4.03 4.05 4.03 4.05 0.0M
2021-02-26 4.15 4.15 4.15 4.15 0.0M
2021-02-25 4.17 4.17 4.17 4.17 0.0M
2021-02-24 4.07 4.07 4.07 4.07 0.0M
2021-02-23 4.07 4.07 4.07 4.07 0.0M
2021-02-19 4.07 4.07 4.07 4.07 0.0M
2021-02-18 4.06 4.06 4.06 4.06 0.0M
2021-02-16 4.06 4.06 4.01 4.05 0.0M
2021-02-15 4.04 4.04 4.04 4.04 0.0M
2021-02-11 4.03 4.04 4.03 4.03 0.0M
2021-02-10 4.05 4.06 4.05 4.06 0.0M
2021-02-09 4.06 4.06 4.06 4.06 0.3M
2021-02-08 4.24 4.24 4.05 4.05 0.0M
2021-02-05 4.24 4.24 4.23 4.23 0.0M
2021-02-04 4.21 4.28 4.21 4.23 0.0M
2021-02-03 4.20 4.32 4.20 4.28 0.0M
2021-02-02 4.01 4.20 4.01 4.20 0.1M
2021-01-29 3.92 4.04 3.92 4.04 0.0M
2021-01-27 3.91 3.99 3.91 3.99 0.1M
2021-01-26 3.90 3.91 3.90 3.91 0.0M
2021-01-25 3.90 3.90 3.88 3.90 0.0M
2021-01-22 3.90 3.90 3.88 3.88 0.0M
2021-01-21 3.90 3.90 3.88 3.90 0.0M
2021-01-20 3.82 3.90 3.82 3.85 0.0M
2021-01-19 3.81 3.81 3.80 3.81 0.0M
2021-01-18 3.82 3.85 3.80 3.81 0.0M
2021-01-15 3.85 3.86 3.80 3.80 0.0M
2021-01-14 3.90 3.90 3.84 3.85 0.0M
2021-01-13 3.81 3.81 3.81 3.81 0.0M
2021-01-11 3.83 3.83 3.83 3.83 0.0M
2021-01-08 3.83 3.83 3.78 3.83 0.0M
2021-01-06 3.83 3.83 3.83 3.83 0.0M
2021-01-05 3.82 3.84 3.82 3.84 0.0M
2021-01-04 3.83 3.84 3.83 3.84 0.0M