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
19 May 2004	MYR	0.285	0.3	0.285	0.3	0.3	+0.015 (+5.26%)	110,900
18 May 2004	MYR	0.29	0.29	0.28	0.285	0.285	-0.015 (-5%)	160,100
17 May 2004	MYR	0.3	0.3	0.29	0.3	0.3	+0.005 (+1.69%)	69,000
14 May 2004	MYR	0.305	0.31	0.29	0.295	0.295	-0.01 (-3.28%)	374,000
13 May 2004	MYR	0.32	0.325	0.305	0.305	0.305	-0.02 (-6.15%)	396,900
12 May 2004	MYR	0.32	0.325	0.32	0.325	0.325	+0.005 (+1.56%)	193,700
11 May 2004	MYR	0.31	0.32	0.305	0.32	0.32	+0.015 (+4.92%)	84,300
10 May 2004	MYR	0.33	0.335	0.305	0.305	0.305	-0.03 (-8.96%)	370,400
7 May 2004	MYR	0.335	0.34	0.33	0.335	0.335	0.0 (0.0%)	180,200
6 May 2004	MYR	0.345	0.345	0.335	0.335	0.335	-0.005 (-1.47%)	140,100
5 May 2004	MYR	0.34	0.35	0.34	0.34	0.34	0.0 (0.0%)	149,900
4 May 2004	MYR	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	0
3 May 2004	MYR	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	0
30 Apr 2004	MYR	0.34	0.35	0.34	0.34	0.34	0.0 (0.0%)	296,400
29 Apr 2004	MYR	0.35	0.35	0.34	0.34	0.34	-0.02 (-5.56%)	256,300
28 Apr 2004	MYR	0.355	0.36	0.35	0.36	0.36	0.0 (0.0%)	90,400
27 Apr 2004	MYR	0.35	0.36	0.35	0.36	0.36	+0.01 (+2.86%)	183,500
26 Apr 2004	MYR	0.35	0.37	0.35	0.35	0.35	-0.02 (-5.41%)	90,500
23 Apr 2004	MYR	0.355	0.38	0.355	0.37	0.37	+0.01 (+2.78%)	275,900
22 Apr 2004	MYR	0.345	0.36	0.345	0.36	0.36	+0.01 (+2.86%)	279,400
21 Apr 2004	MYR	0.325	0.35	0.325	0.35	0.35	+0.025 (+7.69%)	279,800
20 Apr 2004	MYR	0.325	0.33	0.32	0.325	0.325	-0.005 (-1.52%)	231,600
19 Apr 2004	MYR	0.33	0.33	0.32	0.33	0.33	0.0 (0.0%)	68,600
16 Apr 2004	MYR	0.33	0.33	0.32	0.33	0.33	+0.015 (+4.76%)	125,800
15 Apr 2004	MYR	0.325	0.325	0.315	0.315	0.315	-0.01 (-3.08%)	129,300
14 Apr 2004	MYR	0.325	0.33	0.32	0.325	0.325	0.0 (0.0%)	257,900
13 Apr 2004	MYR	0.33	0.33	0.325	0.325	0.325	-0.005 (-1.52%)	46,500
12 Apr 2004	MYR	0.33	0.33	0.325	0.33	0.33	0.0 (0.0%)	69,000
9 Apr 2004	MYR	0.33	0.335	0.33	0.33	0.33	-0.005 (-1.49%)	124,500
8 Apr 2004	MYR	0.325	0.335	0.32	0.335	0.335	+0.01 (+3.08%)	660,000