名前 | Malacca Straits Acquisition Company Limited Class A Ordinary Shares |
ティッカー | MLAC |
国 | Hong Kong |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.21 | 10.13 | 10.15 | 10.16 | 79500.0 | 10.16 |
2021-02-12 | 10.23 | 10.1 | 10.23 | 10.17 | 73100.0 | 10.17 |
2021-02-11 | 10.25 | 10.15 | 10.16 | 10.15 | 92800.0 | 10.15 |
2021-02-10 | 10.4 | 10.13 | 10.22 | 10.24 | 163200.0 | 10.24 |
2021-02-09 | 10.47 | 10.2 | 10.22 | 10.21 | 48200.0 | 10.21 |
2021-02-08 | 10.48 | 10.16 | 10.28 | 10.33 | 621200.0 | 10.33 |
2021-02-05 | 10.46 | 10.16 | 10.28 | 10.28 | 39200.0 | 10.28 |
2021-02-04 | 10.39 | 10.16 | 10.39 | 10.23 | 20000.0 | 10.23 |
2021-02-03 | 10.5 | 10.24 | 10.25 | 10.33 | 71300.0 | 10.33 |
2021-02-02 | 10.38 | 10.14 | 10.14 | 10.24 | 48400.0 | 10.24 |
2021-02-01 | 10.38 | 10.07 | 10.07 | 10.38 | 33800.0 | 10.38 |
2021-01-29 | 10.25 | 10.07 | 10.25 | 10.07 | 263500.0 | 10.07 |
2021-01-28 | 10.4 | 10.07 | 10.15 | 10.25 | 98900.0 | 10.25 |
2021-01-27 | 10.19 | 9.99 | 10.13 | 10.1 | 60500.0 | 10.1 |
2021-01-26 | 10.3 | 10.19 | 10.25 | 10.19 | 107400.0 | 10.19 |
2021-01-25 | 10.45 | 10.2 | 10.2 | 10.3 | 172000.0 | 10.3 |
2021-01-22 | 10.25 | 10.1 | 10.2 | 10.15 | 54000.0 | 10.15 |
2021-01-21 | 10.24 | 10.1 | 10.21 | 10.11 | 40000.0 | 10.11 |
2021-01-20 | 10.25 | 10.14 | 10.19 | 10.18 | 116400.0 | 10.18 |
2021-01-19 | 10.21 | 10.12 | 10.12 | 10.15 | 5500.0 | 10.15 |
2021-01-15 | 10.25 | 10.15 | 10.25 | 10.2 | 17000.0 | 10.2 |
2021-01-14 | 10.25 | 10.15 | 10.25 | 10.25 | 31500.0 | 10.25 |
2021-01-13 | 10.25 | 10.21 | 10.25 | 10.23 | 35100.0 | 10.23 |
2021-01-12 | 10.25 | 10.17 | 10.17 | 10.25 | 50400.0 | 10.25 |
2021-01-11 | 10.25 | 10.13 | 10.25 | 10.17 | 42100.0 | 10.17 |
2021-01-08 | 10.24 | 10.14 | 10.15 | 10.24 | 391100.0 | 10.24 |
2021-01-07 | 10.2 | 10.1 | 10.1 | 10.14 | 73600.0 | 10.14 |
2021-01-06 | 10.11 | 10.05 | 10.05 | 10.08 | 12600.0 | 10.08 |
2021-01-05 | 10.06 | 10.0 | 10.06 | 10.01 | 45900.0 | 10.01 |
2021-01-04 | 10.07 | 9.98 | 10.0 | 9.99 | 66000.0 | 9.99 |
2020-12-31 | 9.96 | 9.91 | 9.96 | 9.91 | 40800.0 | 9.91 |
2020-12-30 | 10.03 | 9.94 | 10.0 | 9.94 | 15300.0 | 9.94 |
2020-12-29 | 10.05 | 10.0 | 10.05 | 10.0 | 8800.0 | 10.0 |
2020-12-28 | 10.1 | 10.0 | 10.0 | 10.0 | 51800.0 | 10.0 |
2020-12-24 | 10.13 | 9.97 | 9.97 | 10.0 | 23900.0 | 10.0 |
2020-12-23 | 10.14 | 9.93 | 10.13 | 10.05 | 1900.0 | 10.05 |
2020-12-22 | 10.34 | 9.96 | 10.0 | 10.09 | 70200.0 | 10.09 |
2020-12-21 | 9.96 | 9.89 | 9.94 | 9.89 | 9700.0 | 9.89 |
2020-12-18 | 9.95 | 9.88 | 9.91 | 9.95 | 3600.0 | 9.95 |
2020-12-17 | 9.96 | 9.89 | 9.95 | 9.89 | 145600.0 | 9.89 |
2020-12-16 | 9.95 | 9.89 | 9.9 | 9.89 | 2100.0 | 9.89 |
2020-12-15 | 9.95 | 9.89 | 9.9 | 9.89 | 29100.0 | 9.89 |
2020-12-14 | 9.96 | 9.85 | 9.96 | 9.9 | 10900.0 | 9.9 |
2020-12-11 | 9.95 | 9.85 | 9.94 | 9.91 | 52200.0 | 9.91 |
2020-12-10 | 9.86 | 9.85 | 9.85 | 9.85 | 13400.0 | 9.85 |
2020-12-09 | 9.9 | 9.85 | 9.85 | 9.85 | 2000.0 | 9.85 |
2020-12-08 | 9.9 | 9.83 | 9.85 | 9.87 | 282800.0 | 9.87 |
2020-12-07 | 9.9 | 9.79 | 9.79 | 9.81 | 20400.0 | 9.81 |
2020-12-04 | 9.8 | 9.79 | 9.79 | 9.8 | 1200.0 | 9.8 |
2020-12-03 | 9.87 | 9.76 | 9.8 | 9.79 | 5900.0 | 9.79 |
2020-12-02 | 9.9 | 9.78 | 9.78 | 9.79 | 9700.0 | 9.79 |
2020-12-01 | 9.79 | 9.77 | 9.78 | 9.77 | 3800.0 | 9.77 |
2020-11-30 | 9.77 | 9.77 | 9.77 | 9.77 | 3200.0 | 9.77 |
2020-11-27 | 9.77 | 9.77 | 9.77 | 9.77 | 5000.0 | 9.77 |
2020-11-25 | 9.76 | 9.72 | 9.75 | 9.75 | 23100.0 | 9.75 |
2020-11-24 | 9.74 | 9.74 | 9.74 | 9.74 | 100.0 | 9.74 |
2020-11-23 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 | 9.74 |
2020-11-20 | 9.74 | 9.74 | 9.74 | 9.74 | 1600.0 | 9.74 |
2020-11-19 | 9.7 | 9.7 | 9.7 | 9.7 | 200.0 | 9.7 |
2020-11-18 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
2020-11-17 | 9.79 | 9.77 | 9.78 | 9.77 | 400.0 | 9.77 |
2020-11-16 | 9.74 | 9.73 | 9.74 | 9.73 | 20400.0 | 9.73 |
2020-11-13 | 9.73 | 9.73 | 9.73 | 9.73 | 700.0 | 9.73 |
2020-11-12 | 9.73 | 9.73 | 9.73 | 9.73 | 500.0 | 9.73 |
2020-11-11 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0 | 9.71 |
2020-11-10 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0 | 9.71 |
2020-11-09 | 9.75 | 9.67 | 9.67 | 9.71 | 1300.0 | 9.71 |
2020-11-06 | 9.68 | 9.67 | 9.68 | 9.67 | 12100.0 | 9.67 |
2020-11-05 | 9.66 | 9.65 | 9.66 | 9.65 | 8400.0 | 9.65 |
2020-11-04 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 | 9.66 |
2020-11-03 | 9.66 | 9.66 | 9.66 | 9.66 | 39800.0 | 9.66 |
2020-11-02 | 9.8 | 9.66 | 9.66 | 9.69 | 46700.0 | 9.69 |
2020-10-30 | 9.69 | 9.65 | 9.69 | 9.65 | 33500.0 | 9.65 |
2020-10-29 | 9.65 | 9.65 | 9.65 | 9.65 | 14200.0 | 9.65 |
2020-10-28 | 9.71 | 9.62 | 9.7 | 9.65 | 369800.0 | 9.65 |
2020-10-27 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0 | 9.71 |
2020-10-26 | 9.72 | 9.7 | 9.71 | 9.71 | 114000.0 | 9.71 |
2020-10-23 | 9.75 | 9.72 | 9.75 | 9.72 | 110200.0 | 9.72 |
2020-10-22 | 9.73 | 9.73 | 9.73 | 9.73 | 5900.0 | 9.73 |
2020-10-21 | 9.74 | 9.71 | 9.74 | 9.71 | 5700.0 | 9.71 |
2020-10-20 | 9.74 | 9.74 | 9.74 | 9.74 | 100.0 | 9.74 |
2020-10-19 | 9.74 | 9.74 | 9.74 | 9.74 | 100.0 | 9.74 |
2020-10-16 | 9.74 | 9.74 | 9.74 | 9.74 | 100.0 | 9.74 |
2020-10-15 | 9.75 | 9.74 | 9.75 | 9.74 | 1100.0 | 9.74 |
2020-10-14 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-10-13 | 9.75 | 9.75 | 9.75 | 9.75 | 10600.0 | 9.75 |
2020-10-12 | 9.76 | 9.75 | 9.76 | 9.75 | 1100.0 | 9.75 |
2020-10-09 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 | 9.76 |
2020-10-08 | 9.78 | 9.76 | 9.78 | 9.76 | 500.0 | 9.76 |
2020-10-07 | 9.82 | 9.79 | 9.82 | 9.79 | 7300.0 | 9.79 |
2020-10-06 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-10-05 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-10-02 | 9.8 | 9.8 | 9.8 | 9.8 | 2100.0 | 9.8 |
2020-10-01 | 9.83 | 9.77 | 9.79 | 9.83 | 272900.0 | 9.83 |
2020-09-30 | 9.8 | 9.75 | 9.75 | 9.77 | 38200.0 | 9.77 |
2020-09-29 | 9.77 | 9.77 | 9.77 | 9.77 | 111300.0 | 9.77 |
2020-09-28 | 9.77 | 9.76 | 9.77 | 9.77 | 227300.0 | 9.77 |
2020-09-25 | 9.76 | 9.75 | 9.76 | 9.75 | 700.0 | 9.75 |
2020-09-24 | 9.8 | 9.75 | 9.75 | 9.77 | 8700.0 | 9.77 |
2020-09-23 | 9.8 | 9.8 | 9.8 | 9.8 | 400.0 | 9.8 |
2020-09-22 | 9.8 | 9.75 | 9.75 | 9.79 | 1500.0 | 9.79 |
2020-09-21 | 9.8 | 9.78 | 9.79 | 9.8 | 215800.0 | 9.8 |
2020-09-18 | 9.81 | 9.77 | 9.8 | 9.81 | 259300.0 | 9.81 |
2020-09-17 | 9.79 | 9.77 | 9.79 | 9.77 | 100400.0 | 9.77 |
2020-09-16 | 9.8 | 9.77 | 9.8 | 9.8 | 2200.0 | 9.8 |
2020-09-15 | 9.77 | 9.77 | 9.77 | 9.77 | 100.0 | 9.77 |
2020-09-14 | 9.75 | 9.75 | 9.75 | 9.75 | 200.0 | 9.75 |
2020-09-11 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-09-10 | 9.76 | 9.74 | 9.75 | 9.75 | 39900.0 | 9.75 |
2020-09-09 | 9.76 | 9.75 | 9.75 | 9.75 | 63400.0 | 9.75 |
2020-09-08 | 9.75 | 9.73 | 9.73 | 9.75 | 103600.0 | 9.75 |
2020-09-04 | 9.79 | 9.75 | 9.75 | 9.79 | 1000.0 | 9.79 |
2020-09-03 | 9.73 | 9.71 | 9.71 | 9.73 | 312500.0 | 9.73 |
2020-09-02 | 9.74 | 9.73 | 9.74 | 9.73 | 5500.0 | 9.73 |
2020-09-01 | 9.75 | 9.7 | 9.7 | 9.74 | 18400.0 | 9.74 |
2020-08-31 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0 | 9.71 |
2020-08-28 | 9.71 | 9.71 | 9.71 | 9.71 | 1900.0 | 9.71 |
2020-08-27 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
2020-08-26 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
2020-08-25 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
2020-08-24 | 9.77 | 9.77 | 9.77 | 9.77 | 200.0 | 9.77 |
2020-08-21 | 9.73 | 9.7 | 9.72 | 9.7 | 205300.0 | 9.7 |
2020-08-20 | 9.75 | 9.75 | 9.75 | 9.75 | 700.0 | 9.75 |
2020-08-19 | 9.75 | 9.75 | 9.75 | 9.75 | 600.0 | 9.75 |
2020-08-18 | 10.0 | 9.8 | 10.0 | 9.8 | 1100.0 | 9.8 |
2020-08-17 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-08-14 | 9.8 | 9.79 | 9.79 | 9.8 | 250000.0 | 9.8 |