HSS Engineers Bhd Recent Share Price (KLSE:0185)

1 Followers KLSE:0185 - HSS Engineers Bhd HSS Engineers Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Jul 2017	MYR	0.8679	0.8776	0.8679	0.8679	0.8679	-0.005 (-0.55%)	1,308,243
24 Jul 2017	MYR	0.8727	0.8824	0.8727	0.8727	0.8727	-0.005 (-0.56%)	858,515
21 Jul 2017	MYR	0.8824	0.8824	0.8727	0.8776	0.8776	-0.01 (-1.09%)	277,303
20 Jul 2017	MYR	0.8873	0.8921	0.8824	0.8873	0.8873	0.0 (0.0%)	566,568
19 Jul 2017	MYR	0.8776	0.8921	0.8776	0.8873	0.8873	+0.005 (+0.56%)	945,759
18 Jul 2017	MYR	0.8679	0.897	0.8679	0.8824	0.8824	+0.024 (+2.82%)	2,674,753
17 Jul 2017	MYR	0.8339	0.8727	0.8339	0.8582	0.8582	+0.024 (+2.91%)	907,190
14 Jul 2017	MYR	0.8339	0.8339	0.8194	0.8339	0.8339	-0.005 (-0.58%)	299,578
13 Jul 2017	MYR	0.8339	0.8436	0.8339	0.8388	0.8388	+0.01 (+1.17%)	338,868
12 Jul 2017	MYR	0.8242	0.8388	0.8145	0.8291	0.8291	0.0 (0.0%)	369,496
11 Jul 2017	MYR	0.863	0.863	0.8145	0.8291	0.8291	-0.034 (-3.93%)	1,307,212
10 Jul 2017	MYR	0.8824	0.8824	0.863	0.863	0.863	-0.019 (-2.20%)	401,568
7 Jul 2017	MYR	0.8776	0.8873	0.863	0.8824	0.8824	0.0 (0.0%)	1,497,375
6 Jul 2017	MYR	0.8679	0.8921	0.863	0.8824	0.8824	+0.019 (+2.25%)	2,569,978
5 Jul 2017	MYR	0.863	0.8776	0.863	0.863	0.863	-0.005 (-0.56%)	508,096
4 Jul 2017	MYR	0.8824	0.8824	0.8679	0.8679	0.8679	-0.015 (-1.64%)	542,540
3 Jul 2017	MYR	0.897	0.9115	0.8727	0.8824	0.8824	-0.015 (-1.63%)	1,167,271
30 Jun 2017	MYR	0.897	0.9115	0.8824	0.897	0.897	-0.005 (-0.53%)	2,252,971
29 Jun 2017	MYR	0.863	0.9067	0.8582	0.9018	0.9018	+0.044 (+5.08%)	2,056,312
28 Jun 2017	MYR	0.8824	0.8824	0.8582	0.8582	0.8582	-0.019 (-2.21%)	787,359
27 Jun 2017	MYR	0.8776	0.8776	0.8776	0.8776	0.8776	0.0 (0.0%)	0
26 Jun 2017	MYR	0.8776	0.8776	0.8776	0.8776	0.8776	0.0 (0.0%)	0
23 Jun 2017	MYR	0.8727	0.8921	0.8582	0.8776	0.8776	+0.024 (+2.85%)	4,244,625
22 Jun 2017	MYR	0.7855	0.8533	0.7758	0.8533	0.8533	+0.068 (+8.63%)	4,106,128
21 Jun 2017	MYR	0.7806	0.7952	0.7758	0.7855	0.7855	+0.005 (+0.63%)	611,634
20 Jun 2017	MYR	0.7661	0.7855	0.7661	0.7806	0.7806	+0.015 (+1.89%)	1,244,100
19 Jun 2017	MYR	0.7758	0.7806	0.7612	0.7661	0.7661	-0.019 (-2.47%)	1,190,371
16 Jun 2017	MYR	0.7952	0.8	0.7855	0.7855	0.7855	-0.01 (-1.22%)	960,609
15 Jun 2017	MYR	0.7952	0.8145	0.7952	0.7952	0.7952	-0.005 (-0.60%)	1,784,371
14 Jun 2017	MYR	0.8097	0.8097	0.7903	0.8	0.8	0.0 (0.0%)	1,146,853