GD Express Carrier Bhd Recent Share Price (KLSE:0078)

7 Followers KLSE:0078 - GDEX Bhd GD Express Carrier Bhd
Sector: Industrials, Industry: Air Freight & Logistics

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Sep 2005	MYR	0.0638	0.0644	0.0638	0.0644	0.0644	+0.001 (+0.94%)	1,967,999
1 Sep 2005	MYR	0.0638	0.0638	0.0631	0.0638	0.0638	+0.001 (+1.11%)	4,815,998
30 Aug 2005	MYR	0.0638	0.0644	0.0631	0.0631	0.0631	0.0 (0.0%)	2,767,999
29 Aug 2005	MYR	0.0631	0.0631	0.0619	0.0631	0.0631	+0.001 (+0.96%)	1,039,999
26 Aug 2005	MYR	0.0613	0.0625	0.0613	0.0625	0.0625	+0.001 (+1.96%)	7,607,998
25 Aug 2005	MYR	0.0613	0.0613	0.0613	0.0613	0.0613	0.0 (0.0%)	15,999
24 Aug 2005	MYR	0.0613	0.0613	0.0609	0.0613	0.0613	0.0 (0.0%)	223,999
23 Aug 2005	MYR	0.0609	0.0619	0.0606	0.0613	0.0613	+0 (+0.66%)	4,175,998
22 Aug 2005	MYR	0.0606	0.0609	0.0606	0.0609	0.0609	+0.001 (+1.50%)	1,007,999
19 Aug 2005	MYR	0.06	0.06	0.0594	0.06	0.06	0.0 (0.0%)	399,999
18 Aug 2005	MYR	0.06	0.06	0.06	0.06	0.06	+0 (+0.50%)	2,703,999
17 Aug 2005	MYR	0.0594	0.0597	0.0588	0.0597	0.0597	+0.001 (+1.53%)	883,199
16 Aug 2005	MYR	0.0591	0.0594	0.0588	0.0588	0.0588	0.0 (0.0%)	607,999
15 Aug 2005	MYR	0.0581	0.0588	0.0556	0.0588	0.0588	+0.001 (+1.20%)	3,951,999
12 Aug 2005	MYR	0.0581	0.0581	0.0581	0.0581	0.0581	0.0 (0.0%)	0
11 Aug 2005	MYR	0.0578	0.0581	0.0578	0.0581	0.0581	0.0 (0.0%)	2,871,999
10 Aug 2005	MYR	0.0569	0.0581	0.0569	0.0581	0.0581	+0.002 (+3.20%)	6,519,998
9 Aug 2005	MYR	0.0569	0.0569	0.0563	0.0563	0.0563	-0.001 (-1.05%)	439,999
8 Aug 2005	MYR	0.0563	0.0569	0.0563	0.0569	0.0569	+0.002 (+2.89%)	3,015,999
5 Aug 2005	MYR	0.0538	0.0569	0.0538	0.0553	0.0553	+0.002 (+2.79%)	3,489,599
4 Aug 2005	MYR	0.055	0.055	0.0538	0.0538	0.0538	-0.002 (-3.24%)	718,399
3 Aug 2005	MYR	0.0569	0.0569	0.0556	0.0556	0.0556	-0.001 (-2.28%)	1,153,599
2 Aug 2005	MYR	0.0563	0.0569	0.0553	0.0569	0.0569	+0.001 (+1.07%)	4,111,998
1 Aug 2005	MYR	0.0563	0.0563	0.0531	0.0563	0.0563	0.0 (0.0%)	337,599
29 Jul 2005	MYR	0.0563	0.0563	0.0559	0.0563	0.0563	0.0 (0.0%)	1,599,999
28 Jul 2005	MYR	0.0544	0.0594	0.0544	0.0563	0.0563	+0.004 (+7.24%)	2,852,799
27 Jul 2005	MYR	0.0525	0.0563	0.0513	0.0525	0.0525	+0.001 (+1.16%)	1,919,999
26 Jul 2005	MYR	0.0519	0.0525	0.0519	0.0519	0.0519	-0.001 (-1.14%)	399,999
25 Jul 2005	MYR	0.0531	0.0531	0.0519	0.0525	0.0525	-0.001 (-1.13%)	335,999
22 Jul 2005	MYR	0.0531	0.0538	0.0531	0.0531	0.0531	+0 (+0.57%)	959,999