Country View Bhd Recent Share Price (KLSE:5049)

1 Followers KLSE:5049 - Country View Bhd Country View Bhd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Mar 2014	MYR	2.76	2.77	2.75	2.77	2.77	+0.02 (+0.73%)	39,100
10 Mar 2014	MYR	2.75	2.75	2.75	2.75	2.75	-0.05 (-1.79%)	57,000
7 Mar 2014	MYR	2.72	2.8	2.72	2.8	2.8	+0.07 (+2.56%)	30,000
6 Mar 2014	MYR	2.69	2.73	2.69	2.73	2.73	+0.04 (+1.49%)	3,600
5 Mar 2014	MYR	2.66	2.69	2.66	2.69	2.69	+0.04 (+1.51%)	6,500
4 Mar 2014	MYR	2.61	2.65	2.61	2.65	2.65	+0.05 (+1.92%)	19,400
3 Mar 2014	MYR	2.62	2.64	2.6	2.6	2.6	-0.08 (-2.99%)	17,600
28 Feb 2014	MYR	2.7	2.7	2.68	2.68	2.68	-0.02 (-0.74%)	34,100
27 Feb 2014	MYR	2.7	2.72	2.69	2.7	2.7	0.0 (0.0%)	42,000
26 Feb 2014	MYR	2.73	2.73	2.7	2.7	2.7	-0.06 (-2.17%)	45,600
25 Feb 2014	MYR	2.81	2.81	2.71	2.76	2.76	-0.05 (-1.78%)	18,200
24 Feb 2014	MYR	2.85	2.85	2.81	2.81	2.81	+0.01 (+0.36%)	17,400
21 Feb 2014	MYR	2.87	2.88	2.8	2.8	2.8	-0.09 (-3.11%)	77,800
20 Feb 2014	MYR	2.89	2.9	2.89	2.89	2.89	-0.01 (-0.34%)	10,500
19 Feb 2014	MYR	2.88	2.9	2.88	2.9	2.9	+0.01 (+0.35%)	25,700
18 Feb 2014	MYR	2.93	2.93	2.89	2.89	2.89	-0.07 (-2.36%)	25,600
17 Feb 2014	MYR	2.91	2.96	2.91	2.96	2.96	+0.01 (+0.34%)	15,000
14 Feb 2014	MYR	2.9	2.95	2.85	2.95	2.95	+0.02 (+0.68%)	27,300
13 Feb 2014	MYR	2.93	2.93	2.93	2.93	2.93	0.0 (0.0%)	0
12 Feb 2014	MYR	2.9	2.93	2.9	2.93	2.93	+0.02 (+0.69%)	1,100
11 Feb 2014	MYR	2.91	2.91	2.91	2.91	2.91	0.0 (0.0%)	19,000
10 Feb 2014	MYR	2.91	2.91	2.9	2.91	2.91	0.0 (0.0%)	40,500
7 Feb 2014	MYR	2.9	2.91	2.9	2.91	2.91	+0.01 (+0.34%)	15,500
6 Feb 2014	MYR	2.85	2.9	2.85	2.9	2.9	0.0 (0.0%)	5,100
5 Feb 2014	MYR	2.84	2.9	2.81	2.9	2.9	+0.08 (+2.84%)	3,100
4 Feb 2014	MYR	2.97	2.97	2.81	2.82	2.82	-0.16 (-5.37%)	16,000
3 Feb 2014	MYR	2.98	2.98	2.98	2.98	2.98	0.0 (0.0%)	0
30 Jan 2014	MYR	2.88	2.98	2.88	2.98	2.98	+0.09 (+3.11%)	7,600
29 Jan 2014	MYR	2.87	2.89	2.85	2.89	2.89	+0.01 (+0.35%)	7,600
28 Jan 2014	MYR	2.88	3	2.88	2.88	2.88	-0.01 (-0.35%)	50,900