Straits Inter Logistics Bhd Recent Share Price (KLSE:0080)

KLSE:0080 - Straits Energy Resources Bhd Straits Inter Logistics Bhd
Sector: Industrials, Industry: Air Freight & Logistics

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Jul 2005	MYR	0.2863	0.2863	0.2444	0.2549	0.2549	-0.024 (-8.74%)	3,059,249
22 Jul 2005	MYR	0.2863	0.3003	0.2793	0.2793	0.2793	-0.004 (-1.24%)	2,985,210
21 Jul 2005	MYR	0.3038	0.3107	0.2828	0.2828	0.2828	-0.028 (-8.98%)	2,026,420
20 Jul 2005	MYR	0.3003	0.3177	0.2968	0.3107	0.3107	+0.004 (+1.14%)	4,586,010
19 Jul 2005	MYR	0.3142	0.3177	0.2933	0.3072	0.3072	-0.011 (-3.31%)	2,340,049
18 Jul 2005	MYR	0.3212	0.3317	0.3142	0.3177	0.3177	-0.011 (-3.20%)	1,805,447
15 Jul 2005	MYR	0.3352	0.3352	0.3212	0.3282	0.3282	-0.007 (-2.09%)	1,899,679
14 Jul 2005	MYR	0.3387	0.3491	0.3317	0.3352	0.3352	0.0 (0.0%)	4,053,842
13 Jul 2005	MYR	0.3317	0.3457	0.3317	0.3352	0.3352	+0.004 (+1.06%)	5,224,153
12 Jul 2005	MYR	0.3212	0.3387	0.3142	0.3317	0.3317	+0.011 (+3.27%)	3,949,872
11 Jul 2005	MYR	0.3177	0.3247	0.3107	0.3212	0.3212	+0.007 (+2.23%)	2,112,775
8 Jul 2005	MYR	0.3247	0.3282	0.3072	0.3142	0.3142	-0.014 (-4.27%)	3,695,961
7 Jul 2005	MYR	0.3561	0.3596	0.3282	0.3282	0.3282	-0.024 (-6.92%)	4,911,240
6 Jul 2005	MYR	0.3317	0.3631	0.3282	0.3526	0.3526	+0.024 (+7.43%)	5,744,721
5 Jul 2005	MYR	0.3352	0.3352	0.3142	0.3282	0.3282	-0.004 (-1.06%)	3,116,963
4 Jul 2005	MYR	0.3457	0.3561	0.3212	0.3317	0.3317	-0.007 (-2.07%)	5,064,761
1 Jul 2005	MYR	0.3561	0.3596	0.3317	0.3387	0.3387	-0.017 (-4.89%)	4,623,818
30 Jun 2005	MYR	0.391	0.398	0.3561	0.3561	0.3561	-0.028 (-7.29%)	3,448,351
29 Jun 2005	MYR	0.4085	0.426	0.3841	0.3841	0.3841	-0.014 (-3.49%)	4,711,176
28 Jun 2005	MYR	0.4015	0.405	0.3561	0.398	0.398	0.0 (0.0%)	6,126,519
27 Jun 2005	MYR	0.4294	0.4294	0.3771	0.398	0.398	-0.025 (-5.80%)	3,900,464
24 Jun 2005	MYR	0.4399	0.4504	0.4225	0.4225	0.4225	-0.017 (-3.96%)	2,736,597
23 Jun 2005	MYR	0.4399	0.4539	0.4364	0.4399	0.4399	+0.004 (+0.80%)	2,446,454
22 Jun 2005	MYR	0.4818	0.5028	0.4364	0.4364	0.4364	-0.035 (-7.41%)	11,088,169
21 Jun 2005	MYR	0.4399	0.4748	0.4364	0.4713	0.4713	+0.031 (+7.14%)	6,919,472
20 Jun 2005	MYR	0.419	0.4539	0.419	0.4399	0.4399	+0.021 (+4.99%)	6,153,729
17 Jun 2005	MYR	0.4399	0.4399	0.412	0.419	0.419	-0.017 (-3.99%)	2,608,568
16 Jun 2005	MYR	0.4329	0.4609	0.426	0.4364	0.4364	+0.004 (+0.81%)	5,891,082
15 Jun 2005	MYR	0.3945	0.4364	0.3945	0.4329	0.4329	+0.038 (+9.73%)	7,684,213
14 Jun 2005	MYR	0.4155	0.426	0.3841	0.3945	0.3945	-0.018 (-4.25%)	2,422,825