Diversified Gateway Solutions Recent Share Price (KLSE:0131)

KLSE:0131 - Divfex Bhd Diversified Gateway Solutions
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jul 2007	MYR	0.55	0.56	0.55	0.55	0.55	-0.01 (-1.79%)	131
16 Jul 2007	MYR	0.56	0.56	0.55	0.56	0.56	0.0 (0.0%)	272
13 Jul 2007	MYR	0.56	0.56	0.55	0.56	0.56	+0.01 (+1.82%)	274
12 Jul 2007	MYR	0.56	0.57	0.55	0.55	0.55	+0.01 (+1.85%)	223
11 Jul 2007	MYR	0.55	0.56	0.54	0.54	0.54	-0.02 (-3.57%)	372
10 Jul 2007	MYR	0.55	0.56	0.55	0.56	0.56	+0.01 (+1.82%)	177
9 Jul 2007	MYR	0.57	0.57	0.55	0.55	0.55	-0.02 (-3.51%)	464
6 Jul 2007	MYR	0.56	0.57	0.55	0.57	0.57	+0.01 (+1.79%)	160
5 Jul 2007	MYR	0.55	0.56	0.55	0.56	0.56	+0.01 (+1.82%)	188
4 Jul 2007	MYR	0.56	0.57	0.54	0.55	0.55	0.0 (0.0%)	1,247
3 Jul 2007	MYR	0.55	0.55	0.54	0.55	0.55	+0.01 (+1.85%)	427
2 Jul 2007	MYR	0.56	0.56	0.54	0.54	0.54	-0.01 (-1.82%)	235
29 Jun 2007	MYR	0.57	0.57	0.54	0.55	0.55	-0.02 (-3.51%)	475
28 Jun 2007	MYR	0.57	0.63	0.56	0.57	0.57	0.0 (0.0%)	5,244
27 Jun 2007	MYR	0.53	0.57	0.52	0.57	0.57	+0.04 (+7.55%)	1,526
26 Jun 2007	MYR	0.53	0.53	0.52	0.53	0.53	+0.01 (+1.92%)	280
25 Jun 2007	MYR	0.53	0.54	0.52	0.52	0.52	-0.01 (-1.89%)	390
22 Jun 2007	MYR	0.53	0.53	0.52	0.53	0.53	0.0 (0.0%)	487
21 Jun 2007	MYR	0.53	0.54	0.53	0.53	0.53	-0.01 (-1.85%)	425
20 Jun 2007	MYR	0.54	0.55	0.53	0.54	0.54	0.0 (0.0%)	438
19 Jun 2007	MYR	0.5	0.54	0.5	0.54	0.54	+0.04 (+8%)	626
18 Jun 2007	MYR	0.5	0.51	0.5	0.5	0.5	0.0 (0.0%)	120
15 Jun 2007	MYR	0.51	0.51	0.5	0.5	0.5	-0.01 (-1.96%)	185
14 Jun 2007	MYR	0.5	0.51	0.49	0.51	0.51	+0.01 (+2%)	237
13 Jun 2007	MYR	0.48	0.5	0.48	0.5	0.5	+0.02 (+4.17%)	83
12 Jun 2007	MYR	0.49	0.49	0.48	0.48	0.48	0.0 (0.0%)	96
11 Jun 2007	MYR	0.48	0.49	0.48	0.48	0.48	+0.01 (+2.13%)	64
8 Jun 2007	MYR	0.47	0.48	0.47	0.47	0.47	0.0 (0.0%)	152
7 Jun 2007	MYR	0.47	0.48	0.47	0.47	0.47	0.0 (0.0%)	107
6 Jun 2007	MYR	0.48	0.48	0.47	0.47	0.47	0.0 (0.0%)	124