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
18 May 2017	MYR	0.8921	0.8921	0.8776	0.8873	0.8873	-0.01 (-1.08%)	2,541,309
17 May 2017	MYR	0.9164	0.9164	0.897	0.897	0.897	-0.01 (-1.07%)	586,265
16 May 2017	MYR	0.9212	0.9212	0.9018	0.9067	0.9067	-0.01 (-1.06%)	681,450
15 May 2017	MYR	0.9406	0.9406	0.9164	0.9164	0.9164	-0.01 (-1.05%)	1,960,096
12 May 2017	MYR	0.8873	0.9358	0.8824	0.9261	0.9261	+0.044 (+4.95%)	5,298,046
11 May 2017	MYR	0.8873	0.897	0.8824	0.8824	0.8824	-0.005 (-0.55%)	1,010,212
9 May 2017	MYR	0.8921	0.897	0.8873	0.8873	0.8873	-0.01 (-1.08%)	1,019,906
8 May 2017	MYR	0.9115	0.9115	0.8921	0.897	0.897	-0.005 (-0.53%)	1,746,421
5 May 2017	MYR	0.8824	0.9164	0.8824	0.9018	0.9018	+0.019 (+2.20%)	1,850,784
4 May 2017	MYR	0.897	0.897	0.8727	0.8824	0.8824	-0.019 (-2.15%)	2,422,096
3 May 2017	MYR	0.9212	0.9261	0.897	0.9018	0.9018	-0.034 (-3.63%)	2,668,462
2 May 2017	MYR	0.9406	0.9503	0.9309	0.9358	0.9358	-0.005 (-0.51%)	1,933,078
28 Apr 2017	MYR	0.9358	0.9552	0.9358	0.9406	0.9406	0.0 (0.0%)	1,913,587
27 Apr 2017	MYR	0.9649	0.9649	0.9358	0.9406	0.9406	-0.015 (-1.53%)	1,936,790
26 Apr 2017	MYR	0.9794	0.9891	0.9455	0.9552	0.9552	-0.005 (-0.50%)	7,344,459
25 Apr 2017	MYR	0.9164	0.96	0.9115	0.96	0.96	+0.058 (+6.45%)	8,925,056
24 Apr 2017	MYR	0.9018	0.9018	0.9018	0.9018	0.9018	0.0 (0.0%)	0
21 Apr 2017	MYR	0.9018	0.9164	0.8921	0.9018	0.9018	+0.005 (+0.54%)	3,474,075
20 Apr 2017	MYR	0.8873	0.9018	0.8824	0.897	0.897	+0.01 (+1.09%)	2,097,150
19 Apr 2017	MYR	0.8921	0.9018	0.8679	0.8873	0.8873	-0.01 (-1.08%)	3,183,159
18 Apr 2017	MYR	0.8921	0.9212	0.8873	0.897	0.897	+0.015 (+1.65%)	3,644,540
17 Apr 2017	MYR	0.8921	0.897	0.863	0.8824	0.8824	-0.01 (-1.09%)	2,376,825
14 Apr 2017	MYR	0.9018	0.9067	0.8533	0.8921	0.8921	-0.005 (-0.55%)	8,561,850
13 Apr 2017	MYR	0.9455	0.9455	0.897	0.897	0.897	-0.034 (-3.64%)	2,978,662
12 Apr 2017	MYR	0.9115	0.96	0.8824	0.9309	0.9309	+0.01 (+1.05%)	10,161,628
11 Apr 2017	MYR	0.96	0.9649	0.9018	0.9212	0.9212	-0.039 (-4.04%)	4,621,443
10 Apr 2017	MYR	0.9455	0.9891	0.9455	0.96	0.96	+0.029 (+3.13%)	10,135,537
7 Apr 2017	MYR	0.9067	0.9649	0.8776	0.9309	0.9309	+0.044 (+4.91%)	22,204,153
6 Apr 2017	MYR	0.8339	0.8921	0.8339	0.8873	0.8873	+0.063 (+7.66%)	9,780,065
5 Apr 2017	MYR	0.8	0.8727	0.8	0.8242	0.8242	+0.068 (+8.96%)	19,603,340