UEM Edgenta Bhd Recent Share Price (KLSE:1368)

9 Followers KLSE:1368 - UEM Edgenta Bhd UEM Edgenta Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jun 2004	MYR	0.325	0.34	0.315	0.325	0.325	-0.005 (-1.52%)	172,500
28 Jun 2004	MYR	0.325	0.34	0.325	0.33	0.33	-0.005 (-1.49%)	135,800
25 Jun 2004	MYR	0.32	0.35	0.315	0.335	0.335	+0.02 (+6.35%)	359,600
24 Jun 2004	MYR	0.31	0.315	0.31	0.315	0.315	0.0 (0.0%)	121,800
23 Jun 2004	MYR	0.31	0.315	0.31	0.315	0.315	0.0 (0.0%)	98,000
22 Jun 2004	MYR	0.31	0.315	0.31	0.315	0.315	-0.005 (-1.56%)	68,000
21 Jun 2004	MYR	0.31	0.32	0.31	0.32	0.32	-0.005 (-1.54%)	115,300
18 Jun 2004	MYR	0.315	0.325	0.31	0.325	0.325	+0.01 (+3.17%)	74,800
17 Jun 2004	MYR	0.31	0.315	0.305	0.315	0.315	-0.005 (-1.56%)	36,000
16 Jun 2004	MYR	0.31	0.32	0.31	0.32	0.32	0.0 (0.0%)	120,300
15 Jun 2004	MYR	0.31	0.32	0.31	0.32	0.32	-0.005 (-1.54%)	18,500
14 Jun 2004	MYR	0.32	0.335	0.305	0.325	0.325	+0.01 (+3.17%)	193,500
11 Jun 2004	MYR	0.325	0.325	0.3	0.315	0.315	-0.01 (-3.08%)	117,000
10 Jun 2004	MYR	0.31	0.325	0.31	0.325	0.325	+0.01 (+3.17%)	6,000
9 Jun 2004	MYR	0.305	0.325	0.305	0.315	0.315	-0.005 (-1.56%)	37,000
8 Jun 2004	MYR	0.32	0.325	0.31	0.32	0.32	+0.01 (+3.23%)	65,700
7 Jun 2004	MYR	0.305	0.315	0.305	0.31	0.31	-0.01 (-3.13%)	17,300
4 Jun 2004	MYR	0.31	0.32	0.31	0.32	0.32	+0.015 (+4.92%)	30,000
3 Jun 2004	MYR	0.325	0.33	0.3	0.305	0.305	-0.015 (-4.69%)	150,900
2 Jun 2004	MYR	0.32	0.335	0.31	0.32	0.32	-0.01 (-3.03%)	70,500
1 Jun 2004	MYR	0.35	0.35	0.315	0.33	0.33	-0.01 (-2.94%)	106,400
31 May 2004	MYR	0.335	0.34	0.315	0.34	0.34	0.0 (0.0%)	115,100
28 May 2004	MYR	0.355	0.36	0.32	0.34	0.34	-0.01 (-2.86%)	368,000
27 May 2004	MYR	0.31	0.35	0.3	0.35	0.35	+0.045 (+14.75%)	262,600
26 May 2004	MYR	0.3	0.305	0.3	0.305	0.305	0.0 (0.0%)	169,900
25 May 2004	MYR	0.3	0.305	0.295	0.305	0.305	+0.005 (+1.67%)	45,500
24 May 2004	MYR	0.295	0.3	0.29	0.3	0.3	+0.01 (+3.45%)	59,300
21 May 2004	MYR	0.28	0.29	0.28	0.29	0.29	-0.01 (-3.33%)	30,900
20 May 2004	MYR	0.3	0.3	0.295	0.3	0.3	0.0 (0.0%)	171,000
19 May 2004	MYR	0.285	0.3	0.285	0.3	0.3	+0.015 (+5.26%)	110,900