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
29 Sep 2014	MYR	0.3806	0.3825	0.3788	0.3788	0.3788	0.0 (0.0%)	362,666
26 Sep 2014	MYR	0.3806	0.3881	0.3788	0.3788	0.3788	-0.006 (-1.46%)	598,933
25 Sep 2014	MYR	0.3919	0.3919	0.3844	0.3844	0.3844	-0.007 (-1.91%)	95,999
24 Sep 2014	MYR	0.3844	0.3919	0.3825	0.3919	0.3919	+0.009 (+2.46%)	850,133
23 Sep 2014	MYR	0.3956	0.3956	0.3825	0.3825	0.3825	-0.011 (-2.87%)	670,399
22 Sep 2014	MYR	0.3844	0.405	0.3844	0.3938	0.3938	+0.015 (+3.96%)	3,019,199
19 Sep 2014	MYR	0.3769	0.3806	0.3769	0.3788	0.3788	+0.002 (+0.50%)	463,466
18 Sep 2014	MYR	0.375	0.3769	0.375	0.3769	0.3769	0.0 (0.0%)	1,064,533
17 Sep 2014	MYR	0.3788	0.3806	0.3731	0.3769	0.3769	-0.004 (-0.97%)	650,666
15 Sep 2014	MYR	0.3825	0.3825	0.3788	0.3806	0.3806	-0.002 (-0.50%)	320,533
12 Sep 2014	MYR	0.3825	0.3844	0.3806	0.3825	0.3825	0.0 (0.0%)	298,133
11 Sep 2014	MYR	0.3788	0.3825	0.3788	0.3825	0.3825	+0.002 (+0.50%)	678,933
10 Sep 2014	MYR	0.375	0.3806	0.375	0.3806	0.3806	+0.006 (+1.49%)	230,399
9 Sep 2014	MYR	0.3788	0.3788	0.375	0.375	0.375	0.0 (0.0%)	247,466
8 Sep 2014	MYR	0.3788	0.3806	0.375	0.375	0.375	-0.002 (-0.50%)	570,666
5 Sep 2014	MYR	0.3788	0.3806	0.3694	0.3769	0.3769	0.0 (0.0%)	2,031,466
4 Sep 2014	MYR	0.375	0.3806	0.375	0.3769	0.3769	+0.006 (+1.51%)	1,916,266
3 Sep 2014	MYR	0.39	0.39	0.3713	0.3713	0.3713	-0.021 (-5.26%)	5,220,798
2 Sep 2014	MYR	0.4031	0.4069	0.39	0.3919	0.3919	-0.011 (-2.78%)	4,258,132
29 Aug 2014	MYR	0.4125	0.4144	0.4013	0.4031	0.4031	-0.009 (-2.28%)	1,314,666
28 Aug 2014	MYR	0.4106	0.4144	0.4106	0.4125	0.4125	+0.004 (+0.91%)	1,057,599
27 Aug 2014	MYR	0.4163	0.42	0.4088	0.4088	0.4088	-0.007 (-1.80%)	1,378,132
26 Aug 2014	MYR	0.4163	0.4238	0.4144	0.4163	0.4163	+0.004 (+0.92%)	2,447,999
25 Aug 2014	MYR	0.3994	0.4181	0.3994	0.4125	0.4125	+0.013 (+3.28%)	5,095,998
22 Aug 2014	MYR	0.3938	0.3994	0.3919	0.3994	0.3994	+0.006 (+1.42%)	1,385,599
21 Aug 2014	MYR	0.3919	0.3956	0.3919	0.3938	0.3938	+0.002 (+0.48%)	620,799
20 Aug 2014	MYR	0.3938	0.3975	0.3919	0.3919	0.3919	0.0 (0.0%)	1,442,132
19 Aug 2014	MYR	0.3994	0.3994	0.3919	0.3919	0.3919	-0.007 (-1.88%)	694,933
18 Aug 2014	MYR	0.3956	0.3994	0.3919	0.3994	0.3994	+0.007 (+1.91%)	1,194,133
15 Aug 2014	MYR	0.3994	0.3994	0.3919	0.3919	0.3919	-0.007 (-1.88%)	1,704,532