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
24 Dec 2014	MYR	0.3994	0.3994	0.3956	0.3956	0.3956	+0.009 (+2.41%)	421,333
23 Dec 2014	MYR	0.4106	0.4106	0.3863	0.3863	0.3863	-0.017 (-4.17%)	599,466
22 Dec 2014	MYR	0.3825	0.4088	0.3788	0.4031	0.4031	+0.028 (+7.49%)	2,572,266
19 Dec 2014	MYR	0.3806	0.3806	0.375	0.375	0.375	-0.006 (-1.47%)	106,666
18 Dec 2014	MYR	0.375	0.3806	0.375	0.3806	0.3806	+0.006 (+1.49%)	746,666
17 Dec 2014	MYR	0.3656	0.375	0.3656	0.375	0.375	0.0 (0.0%)	458,666
16 Dec 2014	MYR	0.3656	0.375	0.3656	0.375	0.375	+0.002 (+0.51%)	534,399
15 Dec 2014	MYR	0.3863	0.3863	0.3713	0.3731	0.3731	-0.015 (-3.86%)	1,034,666
12 Dec 2014	MYR	0.3975	0.3975	0.3863	0.3881	0.3881	-0.006 (-1.45%)	378,666
11 Dec 2014	MYR	0.3938	0.3956	0.3863	0.3938	0.3938	-0.002 (-0.46%)	435,199
10 Dec 2014	MYR	0.3938	0.3956	0.3919	0.3956	0.3956	+0.002 (+0.46%)	333,333
9 Dec 2014	MYR	0.39	0.3975	0.39	0.3938	0.3938	-0.004 (-0.93%)	410,666
8 Dec 2014	MYR	0.3956	0.405	0.3956	0.3975	0.3975	+0.004 (+0.94%)	508,266
5 Dec 2014	MYR	0.3938	0.3975	0.39	0.3938	0.3938	+0.007 (+1.94%)	1,054,399
4 Dec 2014	MYR	0.3825	0.3975	0.3825	0.3863	0.3863	+0.004 (+0.99%)	731,733
3 Dec 2014	MYR	0.39	0.39	0.3806	0.3825	0.3825	-0.002 (-0.49%)	1,318,933
2 Dec 2014	MYR	0.3825	0.3938	0.3825	0.3844	0.3844	+0.002 (+0.50%)	304,533
1 Dec 2014	MYR	0.3994	0.3994	0.3825	0.3825	0.3825	-0.017 (-4.23%)	1,443,732
28 Nov 2014	MYR	0.3994	0.4106	0.3994	0.3994	0.3994	0.0 (0.0%)	417,599
27 Nov 2014	MYR	0.3975	0.4013	0.3975	0.3994	0.3994	0.0 (0.0%)	187,199
26 Nov 2014	MYR	0.405	0.405	0.3975	0.3994	0.3994	-0.002 (-0.47%)	434,666
25 Nov 2014	MYR	0.4031	0.4069	0.3956	0.4013	0.4013	+0.002 (+0.48%)	503,999
24 Nov 2014	MYR	0.3919	0.4031	0.3919	0.3994	0.3994	+0.006 (+1.42%)	1,270,399
21 Nov 2014	MYR	0.4106	0.4106	0.3938	0.3938	0.3938	-0.011 (-2.77%)	2,617,599
20 Nov 2014	MYR	0.4013	0.4069	0.3938	0.405	0.405	+0.002 (+0.47%)	2,571,199
19 Nov 2014	MYR	0.4181	0.4219	0.4031	0.4031	0.4031	-0.013 (-3.17%)	1,780,799
18 Nov 2014	MYR	0.4163	0.4181	0.4144	0.4163	0.4163	+0.002 (+0.46%)	2,498,666
17 Nov 2014	MYR	0.4163	0.4256	0.4144	0.4144	0.4144	+0.002 (+0.46%)	2,461,332
14 Nov 2014	MYR	0.405	0.4125	0.3956	0.4125	0.4125	+0.015 (+3.77%)	11,483,197
13 Nov 2014	MYR	0.3956	0.4088	0.3919	0.3975	0.3975	+0.006 (+1.43%)	7,641,598