Symphony Life Bhd Recent Share Price (KLSE:1538)

1 Followers KLSE:1538 - Symphony Life Bhd Symphony Life Bhd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Dec 2004	MYR	0.807	0.807	0.7902	0.7902	0.7902	-0.013 (-1.57%)	428,828
30 Dec 2004	MYR	0.7776	0.8028	0.7776	0.8028	0.8028	+0.029 (+3.80%)	1,275,304
29 Dec 2004	MYR	0.7692	0.7734	0.7692	0.7734	0.7734	+0.004 (+0.55%)	316,417
28 Dec 2004	MYR	0.7524	0.7692	0.7524	0.7692	0.7692	+0.017 (+2.23%)	218,875
27 Dec 2004	MYR	0.7524	0.7524	0.7482	0.7524	0.7524	0.0 (0.0%)	121,927
24 Dec 2004	MYR	0.7608	0.7608	0.7482	0.7524	0.7524	-0.004 (-0.56%)	121,927
23 Dec 2004	MYR	0.7482	0.7566	0.744	0.7566	0.7566	+0.017 (+2.27%)	196,868
22 Dec 2004	MYR	0.7398	0.7482	0.7398	0.7398	0.7398	0.0 (0.0%)	238,026
21 Dec 2004	MYR	0.7356	0.7398	0.7356	0.7398	0.7398	-0.004 (-0.56%)	245,045
20 Dec 2004	MYR	0.7608	0.7608	0.7272	0.744	0.744	-0.017 (-2.21%)	410,509
17 Dec 2004	MYR	0.744	0.7608	0.744	0.7608	0.7608	+0.017 (+2.26%)	442,627
16 Dec 2004	MYR	0.7314	0.744	0.7272	0.744	0.744	+0.013 (+1.72%)	634,024
15 Dec 2004	MYR	0.7104	0.7314	0.7062	0.7314	0.7314	+0.034 (+4.82%)	236,123
14 Dec 2004	MYR	0.7146	0.7188	0.6978	0.6978	0.6978	-0.017 (-2.35%)	455,236
13 Dec 2004	MYR	0.7314	0.7314	0.7146	0.7146	0.7146	-0.017 (-2.30%)	317,487
10 Dec 2004	MYR	0.744	0.7482	0.7272	0.7314	0.7314	-0.008 (-1.14%)	454,760
9 Dec 2004	MYR	0.7566	0.7566	0.7398	0.7398	0.7398	-0.008 (-1.12%)	593,223
8 Dec 2004	MYR	0.7524	0.7608	0.7482	0.7482	0.7482	-0.004 (-0.56%)	341,397
7 Dec 2004	MYR	0.765	0.765	0.7482	0.7524	0.7524	-0.013 (-1.65%)	845,524
6 Dec 2004	MYR	0.7692	0.7776	0.765	0.765	0.765	0.0 (0.0%)	643,064
3 Dec 2004	MYR	0.7692	0.7818	0.7566	0.765	0.765	0.0 (0.0%)	842,550
2 Dec 2004	MYR	0.7566	0.7734	0.7566	0.765	0.765	+0.008 (+1.11%)	1,198,936
1 Dec 2004	MYR	0.7692	0.7692	0.7482	0.7566	0.7566	-0.013 (-1.64%)	1,875,070
30 Nov 2004	MYR	0.7692	0.7776	0.7524	0.7692	0.7692	+0.004 (+0.55%)	1,569,239
29 Nov 2004	MYR	0.7734	0.7776	0.7608	0.765	0.765	-0.025 (-3.19%)	736,324
26 Nov 2004	MYR	0.807	0.807	0.7734	0.7902	0.7902	-0.004 (-0.53%)	1,829,867
25 Nov 2004	MYR	0.7734	0.8154	0.7734	0.7944	0.7944	+0.034 (+4.42%)	5,383,021
24 Nov 2004	MYR	0.7398	0.7986	0.7398	0.7608	0.7608	+0.013 (+1.68%)	3,496,055
23 Nov 2004	MYR	0.7482	0.765	0.744	0.7482	0.7482	0.0 (0.0%)	1,136,961
22 Nov 2004	MYR	0.723	0.765	0.7146	0.7482	0.7482	+0.025 (+3.49%)	2,042,438