Kelington Group Bhd Recent Share Price (KLSE:0151)

4 Followers KLSE:0151 - Kelington Group Bhd Kelington Group Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Aug 2012	MYR	0.2381	0.2381	0.2288	0.2288	0.2288	-0.007 (-3.17%)	63,999
27 Aug 2012	MYR	0.2363	0.2363	0.2363	0.2363	0.2363	-0.007 (-3.08%)	10,666
24 Aug 2012	MYR	0.2363	0.2438	0.2363	0.2438	0.2438	0.0 (0.0%)	90,666
23 Aug 2012	MYR	0.2381	0.2438	0.2381	0.2438	0.2438	-0.002 (-0.73%)	39,466
22 Aug 2012	MYR	0.2475	0.2475	0.24	0.2456	0.2456	-0.002 (-0.77%)	209,066
17 Aug 2012	MYR	0.2475	0.2475	0.24	0.2475	0.2475	0.0 (0.0%)	373,333
16 Aug 2012	MYR	0.2513	0.2513	0.2419	0.2475	0.2475	-0.002 (-0.76%)	399,999
15 Aug 2012	MYR	0.2438	0.2494	0.2438	0.2494	0.2494	0.0 (0.0%)	303,999
14 Aug 2012	MYR	0.2494	0.2494	0.2494	0.2494	0.2494	0.0 (0.0%)	66,666
13 Aug 2012	MYR	0.2419	0.2494	0.24	0.2494	0.2494	-0.004 (-1.46%)	381,333
10 Aug 2012	MYR	0.2531	0.2531	0.2531	0.2531	0.2531	0.0 (0.0%)	21,333
9 Aug 2012	MYR	0.255	0.255	0.2494	0.2531	0.2531	-0.004 (-1.48%)	585,066
8 Aug 2012	MYR	0.2588	0.2588	0.2531	0.2569	0.2569	-0.004 (-1.42%)	343,733
7 Aug 2012	MYR	0.255	0.2606	0.2531	0.2606	0.2606	0.0 (0.0%)	658,666
6 Aug 2012	MYR	0.2588	0.2606	0.2513	0.2606	0.2606	+0.212 (+432.92%)	505,066
6 Aug 2012	2-for-1 split
3 Aug 2012	MYR	0.255	0.2606	0.2531	0.2606	0.2606	+0.006 (+2.20%)	3,486,399
2 Aug 2012	MYR	0.2513	0.255	0.2475	0.255	0.255	+0.006 (+2.25%)	3,117,865
1 Aug 2012	MYR	0.2569	0.2569	0.2494	0.2494	0.2494	-0.007 (-2.92%)	605,333
31 Jul 2012	MYR	0.2606	0.2606	0.2531	0.2569	0.2569	-0.004 (-1.42%)	961,599
30 Jul 2012	MYR	0.2644	0.2681	0.2606	0.2606	0.2606	-0.002 (-0.72%)	1,394,666
27 Jul 2012	MYR	0.2588	0.2719	0.2588	0.2625	0.2625	+0.004 (+1.43%)	3,098,665
26 Jul 2012	MYR	0.2644	0.2644	0.2531	0.2588	0.2588	-0.004 (-1.41%)	1,397,332
25 Jul 2012	MYR	0.2475	0.2644	0.2475	0.2625	0.2625	+0.015 (+6.06%)	1,985,599
24 Jul 2012	MYR	0.2475	0.2494	0.2438	0.2475	0.2475	0.0 (0.0%)	217,599
23 Jul 2012	MYR	0.2569	0.2569	0.2456	0.2475	0.2475	-0.011 (-4.37%)	785,066
20 Jul 2012	MYR	0.2606	0.27	0.2588	0.2588	0.2588	-0.006 (-2.12%)	3,023,999
19 Jul 2012	MYR	0.2494	0.2663	0.2438	0.2644	0.2644	+0.028 (+11.89%)	6,996,798
18 Jul 2012	MYR	0.2325	0.2363	0.2325	0.2363	0.2363	+0.004 (+1.63%)	490,666
17 Jul 2012	MYR	0.2288	0.2325	0.225	0.2325	0.2325	+0.002 (+0.82%)	543,999
16 Jul 2012	MYR	0.2288	0.2325	0.2288	0.2306	0.2306	0.0 (0.0%)	402,666