Smtrack Bhd Recent Share Price (KLSE:0169)

KLSE:0169 - SMTrack Bhd Smtrack Bhd
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Sep 2013	MYR	0.34	0.36	0.34	0.36	0.36	+0.02 (+5.88%)	34,775
11 Sep 2013	MYR	0.36	0.36	0.34	0.34	0.34	0.0 (0.0%)	8,250
10 Sep 2013	MYR	0.36	0.36	0.34	0.34	0.34	-0.02 (-5.56%)	334,975
9 Sep 2013	MYR	0.36	0.36	0.36	0.36	0.36	0.0 (0.0%)	25,000
6 Sep 2013	MYR	0.36	0.36	0.36	0.36	0.36	0.0 (0.0%)	26,350
5 Sep 2013	MYR	0.36	0.36	0.36	0.36	0.36	-0.02 (-5.26%)	12,000
4 Sep 2013	MYR	0.36	0.38	0.34	0.38	0.38	+0.02 (+5.56%)	20,125
3 Sep 2013	MYR	0.36	0.36	0.36	0.36	0.36	0.0 (0.0%)	26,675
2 Sep 2013	MYR	0.36	0.36	0.36	0.36	0.36	0.0 (0.0%)	0
30 Aug 2013	MYR	0.36	0.36	0.36	0.36	0.36	-0.02 (-5.26%)	45,000
29 Aug 2013	MYR	0.36	0.38	0.34	0.38	0.38	+0.04 (+11.76%)	57,800
28 Aug 2013	MYR	0.34	0.36	0.34	0.34	0.34	-0.02 (-5.56%)	60,425
27 Aug 2013	MYR	0.38	0.38	0.34	0.36	0.36	0.0 (0.0%)	82,225
26 Aug 2013	MYR	0.4	0.4	0.34	0.36	0.36	-0.02 (-5.26%)	325,025
23 Aug 2013	MYR	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	2,500
22 Aug 2013	MYR	0.38	0.38	0.38	0.38	0.38	-0.02 (-5%)	36,300
21 Aug 2013	MYR	0.4	0.4	0.38	0.4	0.4	0.0 (0.0%)	62,500
20 Aug 2013	MYR	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	20,000
19 Aug 2013	MYR	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	82,500
16 Aug 2013	MYR	0.4	0.4	0.38	0.4	0.4	0.0 (0.0%)	77,750
15 Aug 2013	MYR	0.4	0.42	0.4	0.4	0.4	0.0 (0.0%)	155,250
14 Aug 2013	MYR	0.4	0.4	0.38	0.4	0.4	+0.02 (+5.26%)	21,525
13 Aug 2013	MYR	0.38	0.38	0.38	0.38	0.38	-0.02 (-5%)	12,525
12 Aug 2013	MYR	0.4	0.4	0.4	0.4	0.4	+0.02 (+5.26%)	7,500
6 Aug 2013	MYR	0.4	0.4	0.38	0.38	0.38	0.0 (0.0%)	54,025
5 Aug 2013	MYR	0.38	0.38	0.38	0.38	0.38	+0.02 (+5.56%)	29,250
2 Aug 2013	MYR	0.38	0.4	0.36	0.36	0.36	-0.02 (-5.26%)	78,650
1 Aug 2013	MYR	0.36	0.38	0.36	0.38	0.38	+0.02 (+5.56%)	95,250
31 Jul 2013	MYR	0.38	0.38	0.36	0.36	0.36	-0.02 (-5.26%)	133,300
30 Jul 2013	MYR	0.38	0.38	0.38	0.38	0.38	-0.02 (-5%)	18,500