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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Feb 2007	MYR	0.5	0.51	0.49	0.51	0.51	+0.01 (+2%)	176
9 Feb 2007	MYR	0.52	0.53	0.5	0.5	0.5	-0.02 (-3.85%)	958
8 Feb 2007	MYR	0.5	0.52	0.49	0.52	0.52	+0.02 (+4%)	997
7 Feb 2007	MYR	0.5	0.51	0.49	0.5	0.5	0.0 (0.0%)	477
6 Feb 2007	MYR	0.5	0.51	0.49	0.5	0.5	0.0 (0.0%)	837
5 Feb 2007	MYR	0.48	0.52	0.48	0.5	0.5	+0.03 (+6.38%)	1,889
2 Feb 2007	MYR	0.48	0.48	0.47	0.47	0.47	-0.01 (-2.08%)	303
31 Jan 2007	MYR	0.48	0.48	0.48	0.48	0.48	0.0 (0.0%)	354
30 Jan 2007	MYR	0.5	0.5	0.48	0.48	0.48	-0.01 (-2.04%)	466
29 Jan 2007	MYR	0.49	0.51	0.49	0.49	0.49	0.0 (0.0%)	729
26 Jan 2007	MYR	0.48	0.52	0.47	0.49	0.49	+0.01 (+2.08%)	1,545
25 Jan 2007	MYR	0.49	0.49	0.47	0.48	0.48	+0.02 (+4.35%)	1,193
24 Jan 2007	MYR	0.46	0.46	0.46	0.46	0.46	0.0 (0.0%)	0
23 Jan 2007	MYR	0.47	0.48	0.46	0.46	0.46	-0.01 (-2.13%)	241
22 Jan 2007	MYR	0.46	0.47	0.46	0.47	0.47	+0.01 (+2.17%)	478
19 Jan 2007	MYR	0.46	0.47	0.46	0.46	0.46	0.0 (0.0%)	356
18 Jan 2007	MYR	0.47	0.48	0.46	0.46	0.46	0.0 (0.0%)	382
17 Jan 2007	MYR	0.47	0.47	0.46	0.46	0.46	0.0 (0.0%)	133
16 Jan 2007	MYR	0.48	0.48	0.46	0.46	0.46	-0.01 (-2.13%)	141
15 Jan 2007	MYR	0.47	0.48	0.46	0.47	0.47	0.0 (0.0%)	379
12 Jan 2007	MYR	0.47	0.48	0.47	0.47	0.47	+0.01 (+2.17%)	481
11 Jan 2007	MYR	0.47	0.47	0.46	0.46	0.46	-0.02 (-4.17%)	230
10 Jan 2007	MYR	0.49	0.49	0.47	0.48	0.48	-0.01 (-2.04%)	353
9 Jan 2007	MYR	0.47	0.49	0.46	0.49	0.49	+0.02 (+4.26%)	514
8 Jan 2007	MYR	0.46	0.47	0.46	0.47	0.47	+0.01 (+2.17%)	183
5 Jan 2007	MYR	0.47	0.47	0.46	0.46	0.46	-0.01 (-2.13%)	422
4 Jan 2007	MYR	0.47	0.47	0.46	0.47	0.47	0.0 (0.0%)	191
3 Jan 2007	MYR	0.46	0.47	0.46	0.47	0.47	+0.01 (+2.17%)	166
29 Dec 2006	MYR	0.5	0.5	0.46	0.46	0.46	-0.03 (-6.12%)	609
28 Dec 2006	MYR	0.47	0.49	0.46	0.49	0.49	+0.02 (+4.26%)	1,286