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
26 Apr 2016	MYR	0.38	0.39	0.37	0.385	0.385	-0.005 (-1.28%)	565,900
25 Apr 2016	MYR	0.39	0.395	0.385	0.39	0.39	+0.005 (+1.30%)	783,500
22 Apr 2016	MYR	0.39	0.39	0.385	0.385	0.385	-0.005 (-1.28%)	281,500
21 Apr 2016	MYR	0.385	0.395	0.385	0.39	0.39	+0.005 (+1.30%)	451,600
20 Apr 2016	MYR	0.39	0.39	0.385	0.385	0.385	-0.005 (-1.28%)	529,200
19 Apr 2016	MYR	0.39	0.395	0.385	0.39	0.39	-0.01 (-2.50%)	536,600
18 Apr 2016	MYR	0.395	0.4	0.39	0.4	0.4	+0.005 (+1.27%)	609,600
15 Apr 2016	MYR	0.4	0.4	0.39	0.395	0.395	-0.005 (-1.25%)	902,600
14 Apr 2016	MYR	0.4	0.415	0.4	0.4	0.4	0.0 (0.0%)	2,260,300
13 Apr 2016	MYR	0.405	0.405	0.385	0.4	0.4	-0.005 (-1.23%)	1,805,100
12 Apr 2016	MYR	0.41	0.41	0.4	0.405	0.405	-0.005 (-1.22%)	795,300
11 Apr 2016	MYR	0.425	0.425	0.405	0.41	0.41	-0.015 (-3.53%)	1,300,000
8 Apr 2016	MYR	0.425	0.43	0.415	0.425	0.425	0.0 (0.0%)	1,252,300
7 Apr 2016	MYR	0.42	0.44	0.42	0.425	0.425	0.0 (0.0%)	3,306,400
6 Apr 2016	MYR	0.42	0.425	0.41	0.425	0.425	+0.005 (+1.19%)	2,032,300
5 Apr 2016	MYR	0.425	0.435	0.415	0.42	0.42	-0.01 (-2.33%)	2,163,400
4 Apr 2016	MYR	0.42	0.435	0.4	0.43	0.43	+0.01 (+2.38%)	2,469,000
1 Apr 2016	MYR	0.45	0.455	0.42	0.42	0.42	-0.025 (-5.62%)	2,130,700
31 Mar 2016	MYR	0.455	0.455	0.445	0.445	0.445	-0.01 (-2.20%)	2,482,100
30 Mar 2016	MYR	0.425	0.46	0.425	0.455	0.455	+0.035 (+8.33%)	14,840,700
29 Mar 2016	MYR	0.42	0.42	0.415	0.42	0.42	0.0 (0.0%)	414,800
28 Mar 2016	MYR	0.415	0.425	0.415	0.42	0.42	0.0 (0.0%)	1,056,300
25 Mar 2016	MYR	0.42	0.42	0.41	0.42	0.42	+0.005 (+1.20%)	589,500
24 Mar 2016	MYR	0.42	0.435	0.405	0.415	0.415	-0.005 (-1.19%)	2,062,100
23 Mar 2016	MYR	0.415	0.425	0.405	0.42	0.42	+0.01 (+2.44%)	313,200
22 Mar 2016	MYR	0.42	0.425	0.405	0.41	0.41	-0.01 (-2.38%)	618,200
21 Mar 2016	MYR	0.44	0.44	0.415	0.42	0.42	-0.015 (-3.45%)	2,189,600
18 Mar 2016	MYR	0.39	0.435	0.39	0.435	0.435	+0.045 (+11.54%)	3,115,500
17 Mar 2016	MYR	0.37	0.395	0.37	0.39	0.39	+0.025 (+6.85%)	658,000
16 Mar 2016	MYR	0.365	0.365	0.36	0.365	0.365	0.0 (0.0%)	332,600