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
15 Nov 2006	MYR	0.49	0.53	0.48	0.5	0.5	+0.01 (+2.04%)	4,985
14 Nov 2006	MYR	0.5	0.5	0.49	0.49	0.49	0.0 (0.0%)	674
13 Nov 2006	MYR	0.48	0.51	0.48	0.49	0.49	+0.02 (+4.26%)	2,650
10 Nov 2006	MYR	0.47	0.48	0.45	0.47	0.47	+0.01 (+2.17%)	1,097
9 Nov 2006	MYR	0.46	0.47	0.46	0.46	0.46	-0.01 (-2.13%)	356
8 Nov 2006	MYR	0.47	0.48	0.46	0.47	0.47	0.0 (0.0%)	538
7 Nov 2006	MYR	0.44	0.48	0.44	0.47	0.47	+0.04 (+9.30%)	2,634
6 Nov 2006	MYR	0.44	0.44	0.43	0.43	0.43	-0.01 (-2.27%)	348
3 Nov 2006	MYR	0.45	0.46	0.43	0.44	0.44	-0.02 (-4.35%)	648
2 Nov 2006	MYR	0.45	0.46	0.45	0.46	0.46	0.0 (0.0%)	304
1 Nov 2006	MYR	0.45	0.46	0.44	0.46	0.46	0.0 (0.0%)	247
31 Oct 2006	MYR	0.47	0.48	0.46	0.46	0.46	-0.01 (-2.13%)	604
30 Oct 2006	MYR	0.45	0.48	0.45	0.47	0.47	+0.02 (+4.44%)	2,042
27 Oct 2006	MYR	0.44	0.46	0.44	0.45	0.45	0.0 (0.0%)	862
26 Oct 2006	MYR	0.45	0.46	0.43	0.45	0.45	0.0 (0.0%)	318
25 Oct 2006	MYR	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	0
24 Oct 2006	MYR	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	0
23 Oct 2006	MYR	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	0
20 Oct 2006	MYR	0.43	0.45	0.42	0.45	0.45	+0.02 (+4.65%)	593
19 Oct 2006	MYR	0.43	0.43	0.42	0.43	0.43	0.0 (0.0%)	434
18 Oct 2006	MYR	0.43	0.43	0.42	0.43	0.43	0.0 (0.0%)	672
17 Oct 2006	MYR	0.44	0.44	0.42	0.43	0.43	-0.02 (-4.44%)	435
16 Oct 2006	MYR	0.45	0.45	0.43	0.45	0.45	-0.01 (-2.17%)	337
13 Oct 2006	MYR	0.45	0.46	0.44	0.46	0.46	+0.01 (+2.22%)	518
12 Oct 2006	MYR	0.45	0.46	0.44	0.45	0.45	0.0 (0.0%)	903
11 Oct 2006	MYR	0.43	0.46	0.42	0.45	0.45	+0.01 (+2.27%)	1,767
10 Oct 2006	MYR	0.42	0.44	0.42	0.44	0.44	+0.02 (+4.76%)	272
9 Oct 2006	MYR	0.42	0.43	0.42	0.42	0.42	-0.01 (-2.33%)	333
6 Oct 2006	MYR	0.46	0.47	0.43	0.43	0.43	-0.03 (-6.52%)	456
5 Oct 2006	MYR	0.42	0.46	0.42	0.46	0.46	+0.04 (+9.52%)	1,274