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
27 Dec 2006	MYR	0.46	0.47	0.46	0.47	0.47	+0.01 (+2.17%)	291
26 Dec 2006	MYR	0.46	0.47	0.45	0.46	0.46	0.0 (0.0%)	546
25 Dec 2006	MYR	0.46	0.46	0.46	0.46	0.46	0.0 (0.0%)	0
22 Dec 2006	MYR	0.47	0.47	0.46	0.46	0.46	-0.01 (-2.13%)	180
21 Dec 2006	MYR	0.47	0.48	0.46	0.47	0.47	0.0 (0.0%)	571
20 Dec 2006	MYR	0.45	0.47	0.44	0.47	0.47	+0.02 (+4.44%)	639
19 Dec 2006	MYR	0.46	0.46	0.43	0.45	0.45	-0.02 (-4.26%)	659
18 Dec 2006	MYR	0.47	0.47	0.44	0.47	0.47	0.0 (0.0%)	890
15 Dec 2006	MYR	0.46	0.47	0.46	0.47	0.47	+0.01 (+2.17%)	129
14 Dec 2006	MYR	0.46	0.47	0.45	0.46	0.46	+0.01 (+2.22%)	484
13 Dec 2006	MYR	0.46	0.47	0.45	0.45	0.45	-0.02 (-4.26%)	350
12 Dec 2006	MYR	0.48	0.48	0.46	0.47	0.47	-0.01 (-2.08%)	1,000
11 Dec 2006	MYR	0.5	0.51	0.47	0.48	0.48	-0.02 (-4%)	310
8 Dec 2006	MYR	0.5	0.5	0.49	0.5	0.5	0.0 (0.0%)	248
7 Dec 2006	MYR	0.52	0.52	0.49	0.5	0.5	-0.02 (-3.85%)	980
6 Dec 2006	MYR	0.52	0.57	0.5	0.52	0.52	0.0 (0.0%)	3,604
5 Dec 2006	MYR	0.5	0.53	0.49	0.52	0.52	+0.02 (+4%)	1,450
4 Dec 2006	MYR	0.49	0.5	0.48	0.5	0.5	+0.02 (+4.17%)	743
1 Dec 2006	MYR	0.46	0.49	0.45	0.48	0.48	+0.01 (+2.13%)	886
30 Nov 2006	MYR	0.47	0.47	0.47	0.47	0.47	0.0 (0.0%)	0
29 Nov 2006	MYR	0.47	0.47	0.46	0.47	0.47	+0.01 (+2.17%)	306
28 Nov 2006	MYR	0.47	0.47	0.46	0.46	0.46	-0.01 (-2.13%)	499
27 Nov 2006	MYR	0.48	0.48	0.47	0.47	0.47	-0.01 (-2.08%)	762
24 Nov 2006	MYR	0.47	0.48	0.47	0.48	0.48	+0.01 (+2.13%)	412
23 Nov 2006	MYR	0.48	0.48	0.47	0.47	0.47	-0.01 (-2.08%)	470
22 Nov 2006	MYR	0.48	0.49	0.47	0.48	0.48	0.0 (0.0%)	466
21 Nov 2006	MYR	0.47	0.48	0.46	0.48	0.48	+0.01 (+2.13%)	869
20 Nov 2006	MYR	0.49	0.5	0.46	0.47	0.47	-0.03 (-6%)	797
17 Nov 2006	MYR	0.51	0.52	0.49	0.5	0.5	-0.01 (-1.96%)	841
16 Nov 2006	MYR	0.51	0.52	0.5	0.51	0.51	+0.01 (+2%)	784