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
31 May 2004	MYR	0.787	0.787	0.7749	0.787	0.787	0.0 (0.0%)	57,905
28 May 2004	MYR	0.783	0.791	0.7749	0.787	0.787	+0.008 (+1.04%)	108,214
27 May 2004	MYR	0.7709	0.7789	0.7669	0.7789	0.7789	+0.008 (+1.04%)	236,354
26 May 2004	MYR	0.7549	0.7709	0.7468	0.7709	0.7709	+0.016 (+2.12%)	303,848
25 May 2004	MYR	0.7549	0.7589	0.7468	0.7549	0.7549	0.0 (0.0%)	237,225
24 May 2004	MYR	0.7549	0.7629	0.7508	0.7549	0.7549	0.0 (0.0%)	123,282
21 May 2004	MYR	0.7468	0.7589	0.7468	0.7549	0.7549	0.0 (0.0%)	544,187
20 May 2004	MYR	0.7709	0.7709	0.7308	0.7549	0.7549	-0.008 (-1.05%)	480,927
19 May 2004	MYR	0.7669	0.7749	0.7549	0.7629	0.7629	+0.004 (+0.53%)	618,406
18 May 2004	MYR	0.7549	0.7669	0.7308	0.7589	0.7589	-0.004 (-0.52%)	1,127,850
17 May 2004	MYR	0.795	0.799	0.7549	0.7629	0.7629	-0.04 (-4.99%)	1,204,434
14 May 2004	MYR	0.8191	0.8271	0.783	0.803	0.803	-0.016 (-1.97%)	1,313,894
13 May 2004	MYR	0.8271	0.8271	0.803	0.8191	0.8191	-0.008 (-0.97%)	1,501,807
12 May 2004	MYR	0.8352	0.8352	0.8111	0.8271	0.8271	+0.008 (+0.98%)	396,621
11 May 2004	MYR	0.8432	0.8432	0.799	0.8191	0.8191	-0.024 (-2.86%)	1,327,094
10 May 2004	MYR	0.8833	0.8833	0.8111	0.8432	0.8432	-0.04 (-4.54%)	1,419,619
7 May 2004	MYR	0.8833	0.8833	0.8592	0.8833	0.8833	-0.008 (-0.91%)	1,003,820
6 May 2004	MYR	0.8833	0.8994	0.8753	0.8914	0.8914	+0.008 (+0.92%)	721,390
5 May 2004	MYR	0.8833	0.8833	0.8592	0.8833	0.8833	+0.008 (+0.91%)	453,406
4 May 2004	MYR	0.8753	0.8753	0.8753	0.8753	0.8753	0.0 (0.0%)	0
3 May 2004	MYR	0.8753	0.8753	0.8753	0.8753	0.8753	0.0 (0.0%)	0
30 Apr 2004	MYR	0.8753	0.8753	0.8592	0.8753	0.8753	-0.008 (-0.91%)	703,956
29 Apr 2004	MYR	0.8914	0.8914	0.8673	0.8833	0.8833	-0.008 (-0.91%)	351,168
28 Apr 2004	MYR	0.8994	0.8994	0.8833	0.8914	0.8914	-0.016 (-1.76%)	440,953
27 Apr 2004	MYR	0.8914	0.9074	0.8833	0.9074	0.9074	+0.008 (+0.89%)	539,081
26 Apr 2004	MYR	0.8994	0.8994	0.8833	0.8994	0.8994	0.0 (0.0%)	399,610
23 Apr 2004	MYR	0.9074	0.9074	0.8833	0.8994	0.8994	0.0 (0.0%)	729,858
22 Apr 2004	MYR	0.8673	0.8994	0.8673	0.8994	0.8994	+0.024 (+2.75%)	510,066
21 Apr 2004	MYR	0.8833	0.8833	0.8673	0.8753	0.8753	-0.008 (-0.91%)	451,289
20 Apr 2004	MYR	0.8833	0.8833	0.8592	0.8833	0.8833	0.0 (0.0%)	725,998