Tri-Mode System (M) Bhd Recent Share Price (KLSE:0199)

KLSE:0199 - Tri-Mode System (M) Bhd Tri-Mode System (M) Bhd
Sector: Industrials, Industry: Air Freight & Logistics

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Dec 2020	MYR	0.49	0.51	0.49	0.505	0.505	+0.01 (+2.02%)	280,800
17 Dec 2020	MYR	0.515	0.525	0.49	0.495	0.495	-0.02 (-3.88%)	421,600
16 Dec 2020	MYR	0.54	0.55	0.515	0.515	0.515	-0.005 (-0.96%)	304,000
15 Dec 2020	MYR	0.525	0.53	0.495	0.52	0.52	-0.02 (-3.70%)	802,300
14 Dec 2020	MYR	0.555	0.565	0.54	0.54	0.54	-0.035 (-6.09%)	755,800
11 Dec 2020	MYR	0.57	0.58	0.555	0.575	0.575	0.0 (0.0%)	495,100
10 Dec 2020	MYR	0.565	0.59	0.55	0.575	0.575	-0.005 (-0.86%)	486,200
9 Dec 2020	MYR	0.585	0.595	0.55	0.58	0.58	-0.01 (-1.69%)	480,800
8 Dec 2020	MYR	0.6	0.615	0.545	0.59	0.59	-0.01 (-1.67%)	2,189,700
7 Dec 2020	MYR	0.59	0.64	0.59	0.6	0.6	+0.02 (+3.45%)	2,401,000
4 Dec 2020	MYR	0.59	0.595	0.58	0.58	0.58	-0.015 (-2.52%)	654,800
3 Dec 2020	MYR	0.595	0.6	0.58	0.595	0.595	0.0 (0.0%)	1,110,500
2 Dec 2020	MYR	0.57	0.6	0.57	0.595	0.595	+0.025 (+4.39%)	2,487,800
1 Dec 2020	MYR	0.545	0.575	0.545	0.57	0.57	+0.03 (+5.56%)	1,886,800
30 Nov 2020	MYR	0.52	0.55	0.52	0.54	0.54	+0.02 (+3.85%)	1,888,600
27 Nov 2020	MYR	0.52	0.53	0.515	0.52	0.52	0.0 (0.0%)	409,300
26 Nov 2020	MYR	0.51	0.52	0.51	0.52	0.52	+0.005 (+0.97%)	396,900
25 Nov 2020	MYR	0.515	0.525	0.505	0.515	0.515	0.0 (0.0%)	1,001,600
24 Nov 2020	MYR	0.55	0.55	0.51	0.515	0.515	-0.03 (-5.50%)	1,682,000
23 Nov 2020	MYR	0.52	0.555	0.52	0.545	0.545	+0.035 (+6.86%)	2,934,700
20 Nov 2020	MYR	0.495	0.515	0.495	0.51	0.51	+0.015 (+3.03%)	959,900
19 Nov 2020	MYR	0.505	0.51	0.485	0.495	0.495	-0.005 (-1%)	711,900
18 Nov 2020	MYR	0.53	0.55	0.5	0.5	0.5	-0.03 (-5.66%)	1,418,600
17 Nov 2020	MYR	0.47	0.53	0.47	0.53	0.53	+0.055 (+11.58%)	4,351,900
16 Nov 2020	MYR	0.465	0.48	0.465	0.475	0.475	+0.01 (+2.15%)	811,900
13 Nov 2020	MYR	0.46	0.465	0.455	0.465	0.465	+0.005 (+1.09%)	235,900
12 Nov 2020	MYR	0.46	0.47	0.45	0.46	0.46	0.0 (0.0%)	138,800
11 Nov 2020	MYR	0.47	0.485	0.46	0.46	0.46	-0.005 (-1.08%)	554,600
10 Nov 2020	MYR	0.475	0.48	0.455	0.465	0.465	-0.005 (-1.06%)	526,800
9 Nov 2020	MYR	0.445	0.475	0.445	0.47	0.47	+0.025 (+5.62%)	745,200

See Xignite Response |