Mah Sing Group Bhd (MAHS)

MAHS
🏛️ マレーシア →
1.12
最終更新: 2025-10-03
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
09:00 1.13 1.13 1.12 1.12 16.2K
09:05 1.12 1.12 1.12 1.12 65.8K
09:20 1.12 1.13 1.12 1.13 27.5K
09:25 1.13 1.13 1.13 1.13 10.0K
09:30 1.13 1.13 1.12 1.13 28.4K
09:35 1.12 1.13 1.12 1.12 68.3K
09:40 1.12 1.13 1.12 1.12 14.5K
09:50 1.13 1.13 1.12 1.13 21.1K
09:55 1.13 1.13 1.12 1.13 21.4K
10:00 1.13 1.13 1.13 1.13 0.9K
10:05 1.12 1.12 1.12 1.12 88.5K
10:10 1.13 1.13 1.13 1.13 7.0K
10:15 1.13 1.13 1.13 1.13 3.4K
10:20 1.12 1.13 1.12 1.13 4.4K
10:25 1.13 1.13 1.13 1.13 7.1K
10:30 1.12 1.13 1.12 1.12 12.1K
10:35 1.13 1.13 1.13 1.13 2.5K
10:40 1.13 1.13 1.12 1.12 30.3K
10:45 1.13 1.13 1.13 1.13 11.7K
10:50 1.12 1.13 1.12 1.13 15.6K
10:55 1.13 1.13 1.13 1.13 0.4K
11:00 1.12 1.13 1.12 1.13 63.8K
11:05 1.12 1.13 1.12 1.13 4.5K
11:10 1.13 1.13 1.12 1.12 9.3K
11:15 1.13 1.13 1.12 1.12 269.8K
11:20 1.13 1.13 1.13 1.13 14.9K
11:25 1.13 1.13 1.13 1.13 2.6K
11:30 1.13 1.13 1.12 1.13 32.6K
11:35 1.13 1.13 1.12 1.13 21.6K
11:40 1.13 1.13 1.13 1.13 3.4K
11:45 1.13 1.13 1.13 1.13 26.6K
11:50 1.13 1.13 1.13 1.13 2.6K
12:00 1.13 1.13 1.12 1.12 16.7K
12:05 1.13 1.13 1.13 1.13 3.8K
12:15 1.13 1.13 1.13 1.13 2.6K
12:20 1.13 1.13 1.13 1.13 1.2K
12:25 1.13 1.13 1.13 1.13 12.6K
14:30 1.13 1.13 1.12 1.13 125.6K
14:35 1.13 1.14 1.13 1.13 373.1K
14:40 1.12 1.12 1.12 1.12 369.7K
14:45 1.13 1.13 1.13 1.13 5.0K
14:50 1.13 1.13 1.13 1.13 46.1K
14:55 1.13 1.13 1.13 1.13 18.0K
15:05 1.13 1.13 1.13 1.13 10.0K
15:10 1.12 1.13 1.12 1.13 14.0K
15:25 1.12 1.13 1.12 1.13 16.0K
15:30 1.13 1.13 1.13 1.13 5.0K
15:35 1.13 1.13 1.13 1.13 8.9K
15:40 1.12 1.12 1.12 1.12 16.7K
15:45 1.13 1.13 1.12 1.12 340.6K
15:50 1.12 1.13 1.12 1.12 273.1K
15:55 1.13 1.13 1.12 1.12 36.1K
16:00 1.12 1.13 1.12 1.12 20.7K
16:05 1.12 1.13 1.12 1.12 534.7K
16:10 1.12 1.13 1.12 1.12 333.8K
16:15 1.13 1.13 1.11 1.12 779.3K
16:20 1.12 1.12 1.11 1.12 54.4K
16:25 1.12 1.12 1.12 1.12 112.5K
16:30 1.11 1.11 1.11 1.11 394.9K
16:35 1.12 1.12 1.11 1.12 137.4K
16:40 1.12 1.12 1.11 1.12 16.2K
16:50 1.11 1.11 1.11 1.11 198.2K
16:55 1.11 1.11 1.11 1.11 6.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 1.13 1.14 1.11 1.12 4.6M
2025-10-02 1.13 1.14 1.11 1.13 5.7M
2025-10-01 1.12 1.13 1.11 1.12 3.9M
2025-09-30 1.13 1.14 1.11 1.11 5.2M
2025-09-29 1.14 1.16 1.12 1.12 5.0M
2025-09-26 1.14 1.14 1.13 1.13 3.3M
2025-09-25 1.14 1.16 1.13 1.14 5.8M
2025-09-24 1.11 1.16 1.11 1.14 8.6M
2025-09-23 1.11 1.13 1.11 1.12 4.6M
2025-09-22 1.13 1.13 1.11 1.12 2.8M
2025-09-19 1.14 1.15 1.10 1.13 7.6M
2025-09-18 1.14 1.15 1.12 1.13 6.2M
2025-09-17 1.12 1.14 1.12 1.14 4.1M
2025-09-12 1.11 1.13 1.11 1.12 3.6M
2025-09-11 1.12 1.13 1.10 1.10 2.9M
2025-09-10 1.13 1.13 1.11 1.12 2.1M
2025-09-09 1.12 1.14 1.11 1.12 3.6M
2025-09-08 1.10 1.12 1.10 1.12 4.0M
2025-09-04 1.12 1.13 1.09 1.10 6.3M
2025-09-03 1.12 1.14 1.09 1.12 8.2M
2025-09-02 1.15 1.15 1.11 1.12 13.1M
2025-08-29 1.19 1.20 1.14 1.15 9.5M
2025-08-28 1.16 1.20 1.15 1.20 13.3M
2025-08-27 1.16 1.18 1.16 1.16 5.7M
2025-08-26 1.18 1.19 1.16 1.16 5.5M
2025-08-25 1.21 1.23 1.18 1.18 6.2M
2025-08-22 1.21 1.23 1.20 1.20 6.7M
2025-08-21 1.23 1.23 1.20 1.22 2.6M
2025-08-20 1.24 1.24 1.21 1.22 5.9M
2025-08-19 1.21 1.24 1.21 1.23 4.4M
2025-08-18 1.22 1.23 1.21 1.21 8.3M
2025-08-15 1.23 1.23 1.19 1.21 4.1M
2025-08-14 1.20 1.23 1.19 1.22 8.5M
2025-08-13 1.18 1.21 1.18 1.20 6.3M
2025-08-12 1.19 1.20 1.17 1.18 10.1M
2025-08-11 1.20 1.21 1.19 1.19 7.4M
2025-08-08 1.20 1.22 1.19 1.20 10.4M
2025-08-07 1.20 1.22 1.20 1.20 3.3M
2025-08-06 1.20 1.20 1.18 1.19 2.8M
2025-08-05 1.18 1.21 1.17 1.19 6.6M
2025-08-04 1.19 1.19 1.16 1.17 6.6M
2025-08-01 1.18 1.21 1.18 1.19 5.8M
2025-07-31 1.17 1.19 1.16 1.17 5.0M
2025-07-30 1.17 1.19 1.17 1.18 3.6M
2025-07-29 1.18 1.20 1.16 1.18 4.4M
2025-07-28 1.20 1.22 1.18 1.18 8.3M
2025-07-25 1.20 1.21 1.18 1.19 4.9M
2025-07-24 1.21 1.21 1.19 1.21 2.4M
2025-07-23 1.17 1.21 1.16 1.21 9.7M
2025-07-22 1.24 1.25 1.16 1.17 13.0M
2025-07-21 1.24 1.26 1.22 1.24 8.4M
2025-07-18 1.25 1.26 1.23 1.24 9.1M
2025-07-17 1.22 1.25 1.22 1.23 6.8M
2025-07-16 1.25 1.27 1.21 1.22 7.9M
2025-07-15 1.27 1.28 1.25 1.26 3.7M
2025-07-14 1.26 1.29 1.25 1.27 3.8M
2025-07-11 1.29 1.29 1.25 1.26 6.6M
2025-07-10 1.25 1.29 1.24 1.29 9.2M
2025-07-09 1.20 1.25 1.20 1.24 7.4M
2025-07-08 1.20 1.22 1.19 1.20 5.8M
2025-07-07 1.21 1.23 1.18 1.22 17.2M
2025-07-04 1.26 1.28 1.24 1.25 11.8M
2025-07-03 1.27 1.28 1.24 1.25 6.4M
2025-07-02 1.26 1.29 1.23 1.27 23.0M
2025-07-01 1.20 1.29 1.19 1.26 15.3M
2025-06-30 1.18 1.22 1.18 1.19 9.0M
2025-06-26 1.17 1.18 1.16 1.17 2.8M
2025-06-25 1.16 1.18 1.15 1.17 5.4M
2025-06-24 1.14 1.17 1.14 1.15 5.5M
2025-06-23 1.10 1.14 1.09 1.13 4.8M
2025-06-20 1.13 1.15 1.11 1.13 4.5M
2025-06-19 1.14 1.15 1.12 1.13 8.8M
2025-06-18 1.15 1.16 1.14 1.14 4.1M
2025-06-17 1.14 1.16 1.13 1.15 4.6M
2025-06-16 1.11 1.15 1.10 1.14 4.3M
2025-06-13 1.17 1.17 1.13 1.13 8.2M
2025-06-12 1.16 1.19 1.15 1.19 9.4M
2025-06-11 1.12 1.16 1.12 1.15 6.1M
2025-06-10 1.11 1.13 1.09 1.12 4.0M
2025-06-09 1.08 1.12 1.08 1.11 4.8M
2025-06-06 1.08 1.09 1.06 1.07 2.8M
2025-06-05 1.07 1.09 1.06 1.08 5.1M
2025-06-04 1.07 1.08 1.06 1.07 5.0M
2025-06-03 1.04 1.08 1.04 1.07 10.0M
2025-05-30 1.03 1.05 1.01 1.02 6.8M
2025-05-29 1.09 1.09 1.01 1.03 23.3M
2025-05-28 1.10 1.11 1.07 1.08 6.4M
2025-05-27 1.13 1.14 1.07 1.09 11.1M
2025-05-26 1.14 1.15 1.12 1.13 5.6M
2025-05-23 1.14 1.16 1.13 1.13 3.0M
2025-05-22 1.13 1.15 1.12 1.14 4.9M
2025-05-21 1.18 1.19 1.14 1.15 4.8M
2025-05-20 1.19 1.20 1.17 1.17 2.6M
2025-05-19 1.22 1.22 1.17 1.17 5.2M
2025-05-16 1.22 1.22 1.19 1.22 3.9M
2025-05-15 1.23 1.25 1.21 1.21 5.8M
2025-05-14 1.23 1.24 1.20 1.23 6.6M
2025-05-13 1.19 1.24 1.18 1.23 12.4M
2025-05-09 1.17 1.18 1.15 1.16 5.7M
2025-05-08 1.23 1.23 1.20 1.20 7.7M
2025-05-07 1.21 1.23 1.20 1.22 6.1M
2025-05-06 1.19 1.21 1.19 1.20 3.1M
2025-05-05 1.21 1.23 1.18 1.19 9.8M
2025-05-02 1.17 1.22 1.16 1.20 10.0M
2025-04-30 1.16 1.18 1.15 1.17 5.4M
2025-04-29 1.16 1.19 1.15 1.16 7.7M
2025-04-28 1.15 1.16 1.13 1.16 8.7M
2025-04-25 1.14 1.15 1.13 1.15 5.2M
2025-04-24 1.13 1.14 1.11 1.12 5.4M
2025-04-23 1.10 1.14 1.09 1.13 7.9M
2025-04-22 1.12 1.13 1.06 1.07 12.7M
2025-04-21 1.14 1.15 1.12 1.13 3.1M
2025-04-18 1.13 1.15 1.13 1.14 5.0M
2025-04-17 1.11 1.15 1.11 1.13 3.3M
2025-04-16 1.14 1.16 1.12 1.12 4.8M
2025-04-15 1.16 1.18 1.14 1.15 3.9M
2025-04-14 1.14 1.18 1.14 1.16 5.6M
2025-04-11 1.09 1.14 1.08 1.11 6.7M
2025-04-10 1.12 1.16 1.12 1.12 11.5M
2025-04-09 1.07 1.07 1.02 1.04 6.5M
2025-04-08 1.09 1.11 1.06 1.07 6.3M
2025-04-07 1.14 1.14 1.05 1.06 10.4M
2025-04-04 1.23 1.24 1.17 1.20 11.9M
2025-04-03 1.23 1.27 1.23 1.26 5.4M
2025-04-02 1.26 1.27 1.24 1.26 3.2M
2025-03-28 1.28 1.28 1.25 1.26 5.2M
2025-03-27 1.26 1.30 1.23 1.27 9.6M
2025-03-26 1.24 1.26 1.22 1.26 15.2M
2025-03-25 1.23 1.25 1.23 1.24 8.8M
2025-03-24 1.26 1.26 1.20 1.22 8.4M
2025-03-21 1.27 1.28 1.24 1.26 13.6M
2025-03-20 1.25 1.29 1.25 1.26 9.0M
2025-03-19 1.24 1.26 1.22 1.24 2.8M
2025-03-17 1.28 1.29 1.23 1.24 7.1M
2025-03-14 1.16 1.28 1.16 1.26 7.4M
2025-03-13 1.12 1.20 1.12 1.18 6.7M
2025-03-12 1.13 1.14 1.10 1.11 8.0M
2025-03-11 1.16 1.16 1.11 1.13 11.7M
2025-03-10 1.24 1.24 1.16 1.18 3.9M
2025-03-07 1.16 1.23 1.16 1.21 8.7M
2025-03-06 1.20 1.24 1.16 1.17 11.3M
2025-03-05 1.16 1.21 1.16 1.18 9.6M
2025-03-04 1.25 1.25 1.13 1.16 16.6M
2025-03-03 1.26 1.29 1.25 1.26 4.9M
2025-02-28 1.29 1.30 1.24 1.24 8.4M
2025-02-27 1.30 1.34 1.29 1.30 7.5M
2025-02-26 1.30 1.32 1.28 1.31 5.0M
2025-02-25 1.33 1.36 1.28 1.30 8.1M
2025-02-24 1.37 1.37 1.33 1.34 4.3M
2025-02-21 1.38 1.38 1.36 1.37 7.1M
2025-02-20 1.38 1.39 1.36 1.38 8.4M
2025-02-19 1.40 1.44 1.38 1.38 10.0M
2025-02-18 1.43 1.44 1.37 1.40 14.8M
2025-02-17 1.47 1.48 1.42 1.43 6.7M
2025-02-14 1.47 1.50 1.46 1.47 3.6M
2025-02-13 1.47 1.49 1.46 1.47 4.6M
2025-02-12 1.46 1.48 1.44 1.46 3.9M
2025-02-10 1.46 1.47 1.43 1.46 4.7M
2025-02-07 1.45 1.48 1.43 1.47 8.4M
2025-02-06 1.47 1.47 1.43 1.45 7.8M
2025-02-05 1.41 1.49 1.40 1.46 12.3M
2025-02-04 1.42 1.43 1.38 1.40 7.5M
2025-02-03 1.40 1.43 1.38 1.39 5.9M
2025-01-31 1.41 1.45 1.39 1.42 7.1M
2025-01-28 1.37 1.39 1.33 1.37 10.9M
2025-01-27 1.44 1.45 1.37 1.38 10.7M
2025-01-24 1.48 1.49 1.44 1.44 10.1M
2025-01-23 1.54 1.58 1.47 1.47 23.5M
2025-01-22 1.51 1.57 1.47 1.53 36.1M
2025-01-21 1.38 1.51 1.31 1.49 56.9M
2025-01-20 1.41 1.44 1.37 1.38 21.9M
2025-01-17 1.43 1.43 1.36 1.40 42.3M
2025-01-16 1.52 1.53 1.41 1.43 23.8M
2025-01-15 1.62 1.64 1.46 1.49 20.9M
2025-01-14 1.67 1.69 1.60 1.61 24.4M
2025-01-13 1.68 1.69 1.62 1.65 13.2M
2025-01-10 1.83 1.83 1.68 1.70 23.5M
2025-01-09 1.80 1.82 1.74 1.81 11.9M
2025-01-08 1.83 1.87 1.80 1.80 17.4M
2025-01-07 1.87 1.92 1.83 1.83 16.8M
2025-01-06 1.87 1.89 1.85 1.87 7.9M
2025-01-03 1.80 1.88 1.80 1.87 15.9M
2025-01-02 1.80 1.80 1.78 1.79 5.0M