Do not show again

Latest Article: Screener Updates

KLSE:0123 - Privasia Technology Bhd Privasia Technology Bhd
Sector: Information Technology, Industry: IT Consulting & Other Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 MYR 0.23 0.21 0.225 0.215 0.215 -0.010 (-4.44%) 42,654,400
17 Jun 2021 MYR 0.24 0.225 0.23 0.225 0.225 -0.005 (-2.17%) 27,290,600
16 Jun 2021 MYR 0.24 0.225 0.23 0.23 0.23 0.0 (0.0%) 33,263,900
15 Jun 2021 MYR 0.24 0.21 0.21 0.23 0.23 +0.025 (+12.20%) 169,498,100
14 Jun 2021 MYR 0.215 0.195 0.205 0.205 0.205 0.0 (0.0%) 58,795,300
11 Jun 2021 MYR 0.22 0.2 0.22 0.205 0.205 -0.010 (-4.65%) 45,517,900
10 Jun 2021 MYR 0.225 0.205 0.21 0.215 0.215 +0.005 (+2.38%) 47,392,300
9 Jun 2021 MYR 0.25 0.205 0.235 0.21 0.21 -0.025 (-10.64%) 153,360,500
8 Jun 2021 MYR 0.265 0.235 0.265 0.235 0.235 -0.035 (-12.96%) 90,676,100
4 Jun 2021 MYR 0.28 0.255 0.265 0.27 0.27 +0.005 (+1.89%) 47,753,500
3 Jun 2021 MYR 0.29 0.26 0.29 0.265 0.265 -0.020 (-7.02%) 133,729,800
2 Jun 2021 MYR 0.31 0.275 0.29 0.285 0.285 -0.005 (-1.72%) 130,474,300
1 Jun 2021 MYR 0.31 0.275 0.305 0.29 0.29 -0.010 (-3.33%) 96,997,300
31 May 2021 MYR 0.33 0.275 0.28 0.3 0.3 +0.005 (+1.69%) 127,126,400
28 May 2021 MYR 0.325 0.28 0.305 0.295 0.295 -0.010 (-3.28%) 186,071,800
27 May 2021 MYR 0.355 0.26 0.27 0.305 0.305 +0.045 (+17.31%) 733,597,600
25 May 2021 MYR 0.285 0.245 0.27 0.26 0.26 0.0 (0.0%) 279,789,700
24 May 2021 MYR 0.3 0.175 0.175 0.26 0.26 +0.085 (+48.57%) 1,002,098,000
21 May 2021 MYR 0.175 0.15 0.165 0.175 0.175 +0.010 (+6.06%) 43,645,800
20 May 2021 MYR 0.205 0.16 0.17 0.165 0.165 -0.005 (-2.94%) 116,935,200
19 May 2021 MYR 0.195 0.16 0.195 0.17 0.17 -0.030 (-15%) 56,459,500
18 May 2021 MYR 0.205 0.155 0.16 0.2 0.2 +0.045 (+29.03%) 93,841,200
17 May 2021 MYR 0.165 0.15 0.165 0.155 0.155 -0.010 (-6.06%) 10,085,400
12 May 2021 MYR 0.165 0.155 0.16 0.165 0.165 +0.010 (+6.45%) 3,857,400
11 May 2021 MYR 0.17 0.15 0.15 0.155 0.155 +0.005 (+3.33%) 21,582,600
10 May 2021 MYR 0.155 0.15 0.15 0.15 0.15 0.0 (0.0%) 1,190,000
7 May 2021 MYR 0.15 0.145 0.15 0.15 0.15 0.0 (0.0%) 2,626,400
6 May 2021 MYR 0.15 0.145 0.15 0.15 0.15 0.0 (0.0%) 614,400
5 May 2021 MYR 0.155 0.15 0.155 0.15 0.15 -0.005 (-3.23%) 2,355,300
4 May 2021 MYR 0.16 0.15 0.155 0.155 0.155 0.0 (0.0%) 4,142,700
See Xignite Response