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
17 Apr 2013	MYR	0.52	0.52	0.52	0.52	0.52	-0.02 (-3.70%)	26,050
16 Apr 2013	MYR	0.52	0.54	0.52	0.54	0.54	+0.02 (+3.85%)	50,650
15 Apr 2013	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	0
12 Apr 2013	MYR	0.52	0.52	0.52	0.52	0.52	-0.02 (-3.70%)	25,000
11 Apr 2013	MYR	0.54	0.54	0.54	0.54	0.54	+0.02 (+3.85%)	750
10 Apr 2013	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	4,000
9 Apr 2013	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	17,500
8 Apr 2013	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	7,500
5 Apr 2013	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	44,375
4 Apr 2013	MYR	0.54	0.54	0.52	0.52	0.52	-0.02 (-3.70%)	11,500
3 Apr 2013	MYR	0.54	0.56	0.52	0.54	0.54	+0.02 (+3.85%)	58,700
2 Apr 2013	MYR	0.54	0.54	0.52	0.52	0.52	0.0 (0.0%)	45,125
1 Apr 2013	MYR	0.54	0.54	0.52	0.52	0.52	0.0 (0.0%)	22,500
29 Mar 2013	MYR	0.54	0.54	0.52	0.52	0.52	-0.02 (-3.70%)	37,650
28 Mar 2013	MYR	0.54	0.54	0.54	0.54	0.54	0.0 (0.0%)	0
27 Mar 2013	MYR	0.52	0.54	0.52	0.54	0.54	+0.02 (+3.85%)	12,675
26 Mar 2013	MYR	0.54	0.54	0.52	0.52	0.52	0.0 (0.0%)	29,500
25 Mar 2013	MYR	0.5	0.52	0.5	0.52	0.52	0.0 (0.0%)	67,625
22 Mar 2013	MYR	0.54	0.54	0.52	0.52	0.52	-0.02 (-3.70%)	189,575
21 Mar 2013	MYR	0.58	0.58	0.54	0.54	0.54	-0.02 (-3.57%)	40,675
20 Mar 2013	MYR	0.54	0.56	0.54	0.56	0.56	+0.02 (+3.70%)	50,425
19 Mar 2013	MYR	0.54	0.54	0.54	0.54	0.54	0.0 (0.0%)	5,000
18 Mar 2013	MYR	0.54	0.54	0.54	0.54	0.54	0.0 (0.0%)	35,925
15 Mar 2013	MYR	0.56	0.56	0.54	0.54	0.54	-0.04 (-6.90%)	76,275
14 Mar 2013	MYR	0.6	0.6	0.58	0.58	0.58	-0.02 (-3.33%)	25,150
13 Mar 2013	MYR	0.58	0.6	0.58	0.6	0.6	0.0 (0.0%)	4,000
12 Mar 2013	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	2,075
11 Mar 2013	MYR	0.62	0.62	0.6	0.6	0.6	-0.02 (-3.23%)	6,250
8 Mar 2013	MYR	0.64	0.64	0.6	0.62	0.62	0.0 (0.0%)	5,275
7 Mar 2013	MYR	0.62	0.62	0.58	0.62	0.62	+0.02 (+3.33%)	14,650