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
20 Nov 2012	MYR	0.88	0.9	0.84	0.86	0.86	-0.02 (-2.27%)	200,525
19 Nov 2012	MYR	0.9	0.9	0.86	0.88	0.88	-0.02 (-2.22%)	140,350
16 Nov 2012	MYR	0.9	0.9	0.88	0.9	0.9	0.0 (0.0%)	210,100
14 Nov 2012	MYR	0.9	0.92	0.88	0.9	0.9	+0.02 (+2.27%)	365,000
12 Nov 2012	MYR	0.9	0.9	0.88	0.88	0.88	-0.02 (-2.22%)	22,500
9 Nov 2012	MYR	0.9	0.92	0.9	0.9	0.9	0.0 (0.0%)	44,600
8 Nov 2012	MYR	0.9	0.92	0.88	0.9	0.9	0.0 (0.0%)	139,850
7 Nov 2012	MYR	0.92	0.92	0.9	0.9	0.9	-0.02 (-2.17%)	331,700
6 Nov 2012	MYR	0.94	0.94	0.9	0.92	0.92	-0.02 (-2.13%)	132,625
5 Nov 2012	MYR	0.94	0.94	0.92	0.94	0.94	-0.02 (-2.08%)	70,750
2 Nov 2012	MYR	0.98	0.98	0.96	0.96	0.96	-0.04 (-4%)	30,475
1 Nov 2012	MYR	0.94	1.04	0.94	1	1	+0.08 (+8.70%)	427,175
31 Oct 2012	MYR	0.92	0.94	0.92	0.92	0.92	0.0 (0.0%)	23,000
30 Oct 2012	MYR	0.92	0.92	0.92	0.92	0.92	0.0 (0.0%)	25,250
29 Oct 2012	MYR	0.94	0.94	0.92	0.92	0.92	-0.02 (-2.13%)	8,250
25 Oct 2012	MYR	0.92	0.94	0.92	0.94	0.94	0.0 (0.0%)	17,050
24 Oct 2012	MYR	0.94	0.94	0.9	0.94	0.94	+0.02 (+2.17%)	26,050
23 Oct 2012	MYR	0.94	0.94	0.92	0.92	0.92	-0.04 (-4.17%)	50,200
22 Oct 2012	MYR	0.94	0.96	0.92	0.96	0.96	0.0 (0.0%)	42,450
19 Oct 2012	MYR	0.98	0.98	0.92	0.96	0.96	0.0 (0.0%)	66,775
18 Oct 2012	MYR	0.9	0.96	0.9	0.96	0.96	+0.06 (+6.67%)	218,525
17 Oct 2012	MYR	0.9	0.9	0.9	0.9	0.9	0.0 (0.0%)	57,750
16 Oct 2012	MYR	0.9	0.92	0.9	0.9	0.9	0.0 (0.0%)	37,000
15 Oct 2012	MYR	0.94	0.94	0.9	0.9	0.9	-0.02 (-2.17%)	60,000
12 Oct 2012	MYR	0.92	0.92	0.92	0.92	0.92	-0.02 (-2.13%)	11,675
11 Oct 2012	MYR	0.92	0.94	0.9	0.94	0.94	+0.02 (+2.17%)	159,250
10 Oct 2012	MYR	0.94	0.94	0.92	0.92	0.92	-0.02 (-2.13%)	75,000
9 Oct 2012	MYR	0.94	0.94	0.94	0.94	0.94	0.0 (0.0%)	40,000
8 Oct 2012	MYR	0.94	0.96	0.94	0.94	0.94	0.0 (0.0%)	62,025
5 Oct 2012	MYR	0.94	0.94	0.92	0.94	0.94	0.0 (0.0%)	194,950