Konsortium Transnasional Bhd Recent Share Price (KLSE:4847)

KLSE:4847 - Epicon Bhd Konsortium Transnasional Bhd
Sector: Industrials, Industry: Railroads

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Jul 2007	MYR	0.72	0.76	0.7	0.73	0.73	-0.01 (-1.35%)	3,372,900
26 Jul 2007	MYR	0.75	0.765	0.735	0.74	0.74	0.0 (0.0%)	3,500,500
25 Jul 2007	MYR	0.74	0.76	0.725	0.74	0.74	-0.01 (-1.33%)	3,279,900
24 Jul 2007	MYR	0.75	0.775	0.74	0.75	0.75	-0.005 (-0.66%)	3,663
23 Jul 2007	MYR	0.74	0.765	0.72	0.755	0.755	+0.015 (+2.03%)	3,201,100
20 Jul 2007	MYR	0.8	0.8	0.73	0.74	0.74	-0.055 (-6.92%)	7,244,400
19 Jul 2007	MYR	0.69	0.795	0.685	0.795	0.795	+0.105 (+15.22%)	12,368,400
18 Jul 2007	MYR	0.735	0.735	0.645	0.69	0.69	-0.035 (-4.83%)	4,349,500
17 Jul 2007	MYR	0.75	0.775	0.71	0.725	0.725	-0.02 (-2.68%)	7,135,800
16 Jul 2007	MYR	0.635	0.76	0.635	0.745	0.745	+0.12 (+19.20%)	14,263,200
13 Jul 2007	MYR	0.61	0.63	0.595	0.625	0.625	+0.03 (+5.04%)	3,009,700
12 Jul 2007	MYR	0.575	0.6	0.57	0.595	0.595	+0.02 (+3.48%)	974,700
11 Jul 2007	MYR	0.575	0.575	0.57	0.575	0.575	-0.005 (-0.86%)	764,500
10 Jul 2007	MYR	0.585	0.585	0.57	0.58	0.58	-0.005 (-0.85%)	920,700
9 Jul 2007	MYR	0.58	0.585	0.58	0.585	0.585	+0.01 (+1.74%)	478,200
6 Jul 2007	MYR	0.585	0.585	0.575	0.575	0.575	-0.005 (-0.86%)	327,000
5 Jul 2007	MYR	0.6	0.6	0.57	0.58	0.58	-0.015 (-2.52%)	1,671,300
4 Jul 2007	MYR	0.6	0.62	0.585	0.595	0.595	0.0 (0.0%)	2,514,700
3 Jul 2007	MYR	0.58	0.605	0.575	0.595	0.595	+0.015 (+2.59%)	2,530,400
2 Jul 2007	MYR	0.585	0.595	0.575	0.58	0.58	-0.005 (-0.85%)	796,300
29 Jun 2007	MYR	0.595	0.63	0.58	0.585	0.585	-0.01 (-1.68%)	3,459,400
28 Jun 2007	MYR	0.63	0.63	0.59	0.595	0.595	-0.02 (-3.25%)	1,317,200
27 Jun 2007	MYR	0.62	0.64	0.605	0.615	0.615	-0.015 (-2.38%)	5,080,900
26 Jun 2007	MYR	0.64	0.645	0.62	0.63	0.63	-0.01 (-1.56%)	1,412,500
25 Jun 2007	MYR	0.635	0.645	0.63	0.64	0.64	+0.005 (+0.79%)	989,800
22 Jun 2007	MYR	0.63	0.655	0.62	0.635	0.635	+0.005 (+0.79%)	2,704,300
21 Jun 2007	MYR	0.645	0.665	0.625	0.63	0.63	-0.015 (-2.33%)	11,316,500
20 Jun 2007	MYR	0.575	0.65	0.57	0.645	0.645	+0.07 (+12.17%)	7,839,100
19 Jun 2007	MYR	0.595	0.6	0.57	0.575	0.575	-0.02 (-3.36%)	1,746,200
18 Jun 2007	MYR	0.56	0.625	0.56	0.595	0.595	+0.045 (+8.18%)	12,445,300