Sedania Innovator Bhd Recent Share Price (KLSE:0178)

1 Followers KLSE:0178 - Sedania Innovator Bhd Sedania Innovator Bhd
Sector: Information Technology, Industry: Communications Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jun 2016	MYR	0.31	0.315	0.31	0.31	0.31	+0.005 (+1.64%)	553,000
7 Jun 2016	MYR	0.305	0.32	0.305	0.305	0.305	0.0 (0.0%)	997,600
6 Jun 2016	MYR	0.305	0.305	0.3	0.305	0.305	0.0 (0.0%)	361,300
3 Jun 2016	MYR	0.32	0.32	0.305	0.305	0.305	-0.01 (-3.17%)	250,000
2 Jun 2016	MYR	0.32	0.32	0.31	0.315	0.315	+0.005 (+1.61%)	196,700
1 Jun 2016	MYR	0.31	0.315	0.305	0.31	0.31	-0.015 (-4.62%)	252,300
31 May 2016	MYR	0.31	0.325	0.305	0.325	0.325	0.0 (0.0%)	563,500
30 May 2016	MYR	0.33	0.33	0.3	0.325	0.325	-0.01 (-2.99%)	829,400
27 May 2016	MYR	0.345	0.345	0.335	0.335	0.335	0.0 (0.0%)	1,384,000
26 May 2016	MYR	0.355	0.355	0.33	0.335	0.335	-0.025 (-6.94%)	2,419,900
25 May 2016	MYR	0.36	0.365	0.36	0.36	0.36	0.0 (0.0%)	370,900
24 May 2016	MYR	0.37	0.37	0.355	0.36	0.36	-0.015 (-4%)	1,235,300
23 May 2016	MYR	0.38	0.385	0.375	0.375	0.375	-0.005 (-1.32%)	901,000
20 May 2016	MYR	0.39	0.395	0.38	0.38	0.38	-0.005 (-1.30%)	1,562,600
19 May 2016	MYR	0.385	0.385	0.38	0.385	0.385	-0.005 (-1.28%)	202,000
18 May 2016	MYR	0.38	0.4	0.38	0.39	0.39	+0.01 (+2.63%)	1,806,100
17 May 2016	MYR	0.38	0.405	0.38	0.38	0.38	0.0 (0.0%)	2,071,900
16 May 2016	MYR	0.395	0.4	0.375	0.38	0.38	-0.015 (-3.80%)	1,622,800
13 May 2016	MYR	0.39	0.395	0.385	0.395	0.395	-0.005 (-1.25%)	295,100
12 May 2016	MYR	0.39	0.4	0.385	0.4	0.4	0.0 (0.0%)	946,800
11 May 2016	MYR	0.4	0.41	0.385	0.4	0.4	0.0 (0.0%)	638,700
10 May 2016	MYR	0.405	0.42	0.385	0.4	0.4	0.0 (0.0%)	3,070,200
9 May 2016	MYR	0.375	0.4	0.365	0.4	0.4	+0.025 (+6.67%)	581,300
6 May 2016	MYR	0.375	0.375	0.365	0.375	0.375	0.0 (0.0%)	194,000
5 May 2016	MYR	0.37	0.375	0.365	0.375	0.375	+0.005 (+1.35%)	144,400
4 May 2016	MYR	0.365	0.37	0.365	0.37	0.37	+0.005 (+1.37%)	119,000
3 May 2016	MYR	0.365	0.365	0.365	0.365	0.365	0.0 (0.0%)	99,200
29 Apr 2016	MYR	0.37	0.37	0.365	0.365	0.365	-0.01 (-2.67%)	671,200
28 Apr 2016	MYR	0.38	0.38	0.37	0.375	0.375	-0.005 (-1.32%)	498,000
27 Apr 2016	MYR	0.38	0.385	0.375	0.38	0.38	-0.005 (-1.30%)	319,600