Hiap Teck Venture Bhd Recent Share Price (KLSE:5072)

1 Followers KLSE:5072 - Hiap Teck Venture Bhd Hiap Teck Venture Bhd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Aug 2004	MYR	0.8111	0.8191	0.799	0.8111	0.8111	0.0 (0.0%)	135,112
20 Aug 2004	MYR	0.8111	0.8111	0.799	0.8111	0.8111	0.0 (0.0%)	164,875
19 Aug 2004	MYR	0.8111	0.8111	0.803	0.8111	0.8111	0.0 (0.0%)	98,501
18 Aug 2004	MYR	0.803	0.8111	0.803	0.8111	0.8111	+0.008 (+1.01%)	377,568
17 Aug 2004	MYR	0.803	0.8111	0.795	0.803	0.803	0.0 (0.0%)	464,863
16 Aug 2004	MYR	0.8111	0.8191	0.799	0.803	0.803	-0.008 (-1.00%)	245,071
13 Aug 2004	MYR	0.8111	0.8111	0.795	0.8111	0.8111	0.0 (0.0%)	239,093
12 Aug 2004	MYR	0.8191	0.8271	0.803	0.8111	0.8111	0.0 (0.0%)	272,716
11 Aug 2004	MYR	0.8191	0.8191	0.803	0.8111	0.8111	-0.008 (-0.98%)	275,331
10 Aug 2004	MYR	0.8111	0.8191	0.803	0.8191	0.8191	+0.008 (+0.99%)	331,618
9 Aug 2004	MYR	0.8111	0.8111	0.799	0.8111	0.8111	0.0 (0.0%)	178,324
6 Aug 2004	MYR	0.803	0.8111	0.795	0.8111	0.8111	0.0 (0.0%)	222,656
5 Aug 2004	MYR	0.803	0.8111	0.791	0.8111	0.8111	0.0 (0.0%)	161,637
4 Aug 2004	MYR	0.803	0.8111	0.803	0.8111	0.8111	0.0 (0.0%)	124,154
3 Aug 2004	MYR	0.8191	0.8191	0.803	0.8111	0.8111	0.0 (0.0%)	171,226
2 Aug 2004	MYR	0.8191	0.8191	0.803	0.8111	0.8111	-0.008 (-0.98%)	58,652
30 Jul 2004	MYR	0.8271	0.8271	0.8111	0.8191	0.8191	-0.008 (-0.97%)	280,188
29 Jul 2004	MYR	0.8191	0.8271	0.8111	0.8271	0.8271	+0.008 (+0.98%)	391,640
28 Jul 2004	MYR	0.8271	0.8271	0.8111	0.8191	0.8191	0.0 (0.0%)	43,584
27 Jul 2004	MYR	0.8191	0.8191	0.8111	0.8191	0.8191	0.0 (0.0%)	70,109
26 Jul 2004	MYR	0.8111	0.8191	0.803	0.8191	0.8191	0.0 (0.0%)	70,980
23 Jul 2004	MYR	0.8191	0.8191	0.803	0.8191	0.8191	0.0 (0.0%)	438,712
22 Jul 2004	MYR	0.8111	0.8271	0.8111	0.8191	0.8191	-0.008 (-0.97%)	162,135
21 Jul 2004	MYR	0.8191	0.8271	0.8111	0.8271	0.8271	+0.008 (+0.98%)	320,784
20 Jul 2004	MYR	0.8191	0.8191	0.8111	0.8191	0.8191	0.0 (0.0%)	186,169
19 Jul 2004	MYR	0.8271	0.8271	0.8111	0.8191	0.8191	-0.008 (-0.97%)	50,807
16 Jul 2004	MYR	0.8271	0.8271	0.8191	0.8271	0.8271	0.0 (0.0%)	78,452
15 Jul 2004	MYR	0.8352	0.8352	0.8191	0.8271	0.8271	-0.008 (-0.97%)	250,674
14 Jul 2004	MYR	0.8191	0.8352	0.8191	0.8352	0.8352	+0.016 (+1.97%)	715,662
13 Jul 2004	MYR	0.8191	0.8271	0.803	0.8191	0.8191	+0.008 (+0.99%)	110,456