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 Sep 2006	MYR	0.42	0.43	0.42	0.43	0.43	+0.01 (+2.38%)	391
26 Sep 2006	MYR	0.43	0.44	0.42	0.42	0.42	-0.01 (-2.33%)	722
25 Sep 2006	MYR	0.43	0.44	0.42	0.43	0.43	-0.01 (-2.27%)	287
22 Sep 2006	MYR	0.44	0.45	0.43	0.44	0.44	-0.01 (-2.22%)	225
21 Sep 2006	MYR	0.45	0.46	0.43	0.45	0.45	0.0 (0.0%)	1,931
20 Sep 2006	MYR	0.44	0.45	0.43	0.45	0.45	0.0 (0.0%)	538
19 Sep 2006	MYR	0.48	0.48	0.43	0.45	0.45	-0.03 (-6.25%)	916
18 Sep 2006	MYR	0.48	0.49	0.47	0.48	0.48	0.0 (0.0%)	661
15 Sep 2006	MYR	0.48	0.52	0.46	0.48	0.48	0.0 (0.0%)	6,010
14 Sep 2006	MYR	0.43	0.48	0.42	0.48	0.48	+0.04 (+9.09%)	1,366
13 Sep 2006	MYR	0.46	0.48	0.44	0.44	0.44	+0.04 (+10%)	1,893
12 Sep 2006	MYR	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	2,866
11 Sep 2006	MYR	0.41	0.41	0.39	0.4	0.4	-0.01 (-2.44%)	742
8 Sep 2006	MYR	0.42	0.42	0.41	0.41	0.41	-0.01 (-2.38%)	371
7 Sep 2006	MYR	0.41	0.42	0.41	0.42	0.42	0.0 (0.0%)	410
6 Sep 2006	MYR	0.42	0.42	0.4	0.42	0.42	0.0 (0.0%)	768
5 Sep 2006	MYR	0.43	0.44	0.41	0.42	0.42	-0.02 (-4.55%)	539
4 Sep 2006	MYR	0.45	0.45	0.43	0.44	0.44	-0.02 (-4.35%)	859
1 Sep 2006	MYR	0.45	0.46	0.44	0.46	0.46	0.0 (0.0%)	934
31 Aug 2006	MYR	0.46	0.46	0.46	0.46	0.46	0.0 (0.0%)	0
30 Aug 2006	MYR	0.46	0.46	0.44	0.46	0.46	-0.01 (-2.13%)	859
29 Aug 2006	MYR	0.5	0.51	0.46	0.47	0.47	-0.03 (-6%)	939
28 Aug 2006	MYR	0.51	0.52	0.48	0.5	0.5	0.0 (0.0%)	3,393
25 Aug 2006	MYR	0.43	0.5	0.43	0.5	0.5	+0.07 (+16.28%)	5,178
24 Aug 2006	MYR	0.41	0.44	0.39	0.43	0.43	+0.02 (+4.88%)	2,620
23 Aug 2006	MYR	0.43	0.44	0.4	0.41	0.41	-0.02 (-4.65%)	3,282
22 Aug 2006	MYR	0.46	0.47	0.43	0.43	0.43	-0.04 (-8.51%)	1
21 Aug 2006	MYR	0.47	0.47	0.45	0.47	0.47	0.0 (0.0%)	1,103
18 Aug 2006	MYR	0.47	0.48	0.45	0.47	0.47	0.0 (0.0%)	2,344
17 Aug 2006	MYR	0.51	0.53	0.47	0.47	0.47	-0.04 (-7.84%)	10,357