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
1 Apr 2004	MYR	0.8673	0.8914	0.8673	0.8753	0.8753	+0.008 (+0.92%)	712,424
31 Mar 2004	MYR	0.8833	0.8914	0.8592	0.8673	0.8673	-0.016 (-1.81%)	854,511
30 Mar 2004	MYR	0.8833	0.9155	0.8673	0.8833	0.8833	0.0 (0.0%)	1,830,686
29 Mar 2004	MYR	0.8994	0.9074	0.8673	0.8833	0.8833	0.0 (0.0%)	1,270,559
26 Mar 2004	MYR	0.9074	0.9074	0.8833	0.8833	0.8833	-0.016 (-1.79%)	660,621
25 Mar 2004	MYR	0.9155	0.9315	0.8833	0.8994	0.8994	-0.008 (-0.88%)	1,476,154
24 Mar 2004	MYR	0.8833	0.9155	0.8592	0.9074	0.9074	+0.032 (+3.67%)	1,589,226
23 Mar 2004	MYR	0.8994	0.8994	0.8673	0.8753	0.8753	-0.024 (-2.68%)	1,621,230
22 Mar 2004	MYR	0.9235	0.9315	0.8914	0.8994	0.8994	-0.016 (-1.76%)	1,397,328
19 Mar 2004	MYR	0.9155	0.9155	0.8914	0.9155	0.9155	-0.008 (-0.87%)	1,529,826
18 Mar 2004	MYR	0.9315	0.9476	0.9074	0.9235	0.9235	0.0 (0.0%)	6,102,370
17 Mar 2004	MYR	0.8432	0.9396	0.8432	0.9235	0.9235	+0.08 (+9.52%)	5,952,313
16 Mar 2004	MYR	0.8432	0.8432	0.8271	0.8432	0.8432	0.0 (0.0%)	674,568
15 Mar 2004	MYR	0.8432	0.8512	0.8352	0.8432	0.8432	0.0 (0.0%)	514,300
12 Mar 2004	MYR	0.8432	0.8432	0.8352	0.8432	0.8432	0.0 (0.0%)	1,506,290
11 Mar 2004	MYR	0.8352	0.8432	0.8352	0.8432	0.8432	-0.008 (-0.94%)	1,575,901
10 Mar 2004	MYR	0.8592	0.8592	0.8352	0.8512	0.8512	-0.008 (-0.93%)	916,775
9 Mar 2004	MYR	0.8592	0.8673	0.8432	0.8592	0.8592	-0.008 (-0.93%)	770,330
8 Mar 2004	MYR	0.8592	0.8753	0.8512	0.8673	0.8673	+0.008 (+0.94%)	1,327,468
5 Mar 2004	MYR	0.8432	0.8833	0.8432	0.8592	0.8592	+0.016 (+1.90%)	2,980,577
4 Mar 2004	MYR	0.8191	0.8432	0.8111	0.8432	0.8432	+0.008 (+0.96%)	2,711,472
3 Mar 2004	MYR	0.8352	0.8352	0.803	0.8352	0.8352	0.0 (0.0%)	3,572,334
2 Mar 2004	MYR	0.8352	0.8352	0.8111	0.8352	0.8352	0.0 (0.0%)	2,560,669
1 Mar 2004	MYR	0.8592	0.8592	0.8111	0.8352	0.8352	-0.024 (-2.79%)	3,817,779
27 Feb 2004	MYR	0.8592	0.8673	0.8432	0.8592	0.8592	0.0 (0.0%)	2,310,866
26 Feb 2004	MYR	0.8512	0.8673	0.8512	0.8592	0.8592	-0.008 (-0.93%)	3,090,535
25 Feb 2004	MYR	0.8833	0.8994	0.8512	0.8673	0.8673	-0.016 (-1.81%)	4,164,589
24 Feb 2004	MYR	0.9155	0.9155	0.8833	0.8833	0.8833	-0.024 (-2.66%)	2,977,713
23 Feb 2004	MYR	0.9074	0.9074	0.9074	0.9074	0.9074	0.0 (0.0%)	0
20 Feb 2004	MYR	0.9155	0.9155	0.8914	0.9074	0.9074	-0.016 (-1.74%)	2,682,831