Elsoft Research Bhd Recent Share Price (KLSE:0090)

11 Followers KLSE:0090 - Elsoft Research Bhd Elsoft Research Bhd
Sector: Information Technology, Industry: Semiconductor Equipment

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Sep 2006	MYR	0.2806	0.2806	0.2806	0.2806	0.2806	0.0 (0.0%)	0
27 Sep 2006	MYR	0.2806	0.2806	0.2806	0.2806	0.2806	-0.005 (-1.92%)	18,000
26 Sep 2006	MYR	0.2778	0.2861	0.2778	0.2861	0.2861	+0.01 (+3.51%)	370,800
25 Sep 2006	MYR	0.2778	0.2778	0.2764	0.2764	0.2764	+0.003 (+1.02%)	43,200
22 Sep 2006	MYR	0.2722	0.2736	0.2722	0.2736	0.2736	+0.007 (+2.59%)	18,000
21 Sep 2006	MYR	0.2667	0.2667	0.2667	0.2667	0.2667	0.0 (0.0%)	0
20 Sep 2006	MYR	0.2681	0.2681	0.2667	0.2667	0.2667	-0.011 (-4.00%)	36,000
19 Sep 2006	MYR	0.2778	0.2778	0.2778	0.2778	0.2778	0.0 (0.0%)	0
18 Sep 2006	MYR	0.2778	0.2778	0.2778	0.2778	0.2778	0.0 (0.0%)	10,800
15 Sep 2006	MYR	0.2778	0.2778	0.2778	0.2778	0.2778	0.0 (0.0%)	146,880
14 Sep 2006	MYR	0.2778	0.2778	0.2778	0.2778	0.2778	-0.008 (-2.90%)	0
13 Sep 2006	MYR	0.2889	0.2889	0.2861	0.2861	0.2861	-0.006 (-1.92%)	118,800
12 Sep 2006	MYR	0.2917	0.2917	0.2917	0.2917	0.2917	+0.008 (+2.97%)	61,200
11 Sep 2006	MYR	0.2806	0.2833	0.2806	0.2833	0.2833	+0.003 (+0.96%)	219,600
8 Sep 2006	MYR	0.2764	0.2806	0.2764	0.2806	0.2806	+0.006 (+2.04%)	666,000
7 Sep 2006	MYR	0.2722	0.275	0.2722	0.275	0.275	0.0 (0.0%)	39,600
6 Sep 2006	MYR	0.275	0.275	0.275	0.275	0.275	0.0 (0.0%)	95,400
5 Sep 2006	MYR	0.275	0.275	0.275	0.275	0.275	+0.004 (+1.55%)	18,000
4 Sep 2006	MYR	0.275	0.275	0.2708	0.2708	0.2708	+0.003 (+1.01%)	76,320
1 Sep 2006	MYR	0.2722	0.275	0.2681	0.2681	0.2681	-0.005 (-2.01%)	415,080
31 Aug 2006	MYR	0.2736	0.2736	0.2736	0.2736	0.2736	0.0 (0.0%)	0
30 Aug 2006	MYR	0.275	0.275	0.2722	0.2736	0.2736	-0.001 (-0.51%)	237,600
29 Aug 2006	MYR	0.2778	0.2778	0.2736	0.275	0.275	-0.003 (-1.01%)	168,120
28 Aug 2006	MYR	0.2806	0.2806	0.2778	0.2778	0.2778	-0.005 (-1.94%)	111,600
25 Aug 2006	MYR	0.2833	0.2833	0.2833	0.2833	0.2833	0.0 (0.0%)	0
24 Aug 2006	MYR	0.2833	0.2833	0.2833	0.2833	0.2833	-0.003 (-0.98%)	32,400
23 Aug 2006	MYR	0.2778	0.2917	0.2778	0.2861	0.2861	+0.008 (+2.99%)	111,600
22 Aug 2006	MYR	0.2722	0.2778	0.2722	0.2778	0.2778	+0.006 (+2.06%)	165,600
21 Aug 2006	MYR	0.2722	0.275	0.2694	0.2722	0.2722	-0.006 (-2.02%)	288,000
18 Aug 2006	MYR	0.2861	0.2861	0.2778	0.2778	0.2778	-0.008 (-2.90%)	586,800