Rimbunan Sawit Bhd Recent Share Price (KLSE:5113)

2 Followers KLSE:5113 - Rimbunan Sawit Bhd Rimbunan Sawit Bhd
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 May 2009	MYR	0.3336	0.3413	0.331	0.3336	0.3336	+0.003 (+0.79%)	783,775
8 May 2009	MYR	0.3284	0.3336	0.3259	0.331	0.331	+0.003 (+0.79%)	629,046
7 May 2009	MYR	0.3284	0.3336	0.3233	0.3284	0.3284	0.0 (0.0%)	445,477
6 May 2009	MYR	0.3207	0.331	0.3207	0.3284	0.3284	+0.008 (+2.40%)	336,738
5 May 2009	MYR	0.3336	0.3336	0.3182	0.3207	0.3207	+0.005 (+1.62%)	790,400
4 May 2009	MYR	0.3207	0.3207	0.313	0.3156	0.3156	+0.013 (+4.23%)	764,287
30 Apr 2009	MYR	0.3079	0.313	0.3028	0.3028	0.3028	+0.003 (+0.87%)	146,154
29 Apr 2009	MYR	0.2951	0.3079	0.2899	0.3002	0.3002	0.0 (0.0%)	289,579
28 Apr 2009	MYR	0.313	0.313	0.2976	0.3002	0.3002	-0.018 (-5.66%)	401,436
27 Apr 2009	MYR	0.3233	0.3233	0.3079	0.3182	0.3182	-0.005 (-1.58%)	210,461
24 Apr 2009	MYR	0.3079	0.3233	0.3079	0.3233	0.3233	+0.015 (+5.00%)	1,037,498
23 Apr 2009	MYR	0.3002	0.3079	0.3002	0.3079	0.3079	+0.008 (+2.56%)	237,743
22 Apr 2009	MYR	0.3053	0.313	0.2976	0.3002	0.3002	0.0 (0.0%)	774,031
21 Apr 2009	MYR	0.3002	0.3079	0.2976	0.3002	0.3002	-0.005 (-1.67%)	235,795
20 Apr 2009	MYR	0.3105	0.3105	0.3002	0.3053	0.3053	-0.008 (-2.46%)	118,871
17 Apr 2009	MYR	0.3053	0.313	0.3028	0.313	0.313	+0.005 (+1.66%)	523,426
16 Apr 2009	MYR	0.3336	0.3336	0.3053	0.3079	0.3079	-0.013 (-3.99%)	957,601
15 Apr 2009	MYR	0.313	0.3233	0.3105	0.3207	0.3207	+0.013 (+4.16%)	1,480,637
14 Apr 2009	MYR	0.3053	0.313	0.3028	0.3079	0.3079	+0.015 (+5.26%)	1,046,852
13 Apr 2009	MYR	0.2976	0.2976	0.2925	0.2925	0.2925	-0.005 (-1.71%)	77,948
10 Apr 2009	MYR	0.2874	0.3002	0.2822	0.2976	0.2976	+0.018 (+6.40%)	718,298
9 Apr 2009	MYR	0.272	0.2822	0.272	0.2797	0.2797	0.0 (0.0%)	342,974
8 Apr 2009	MYR	0.272	0.2797	0.272	0.2797	0.2797	0.0 (0.0%)	61,579
7 Apr 2009	MYR	0.2822	0.2822	0.2694	0.2797	0.2797	0.0 (0.0%)	133,292
6 Apr 2009	MYR	0.2822	0.2899	0.2694	0.2797	0.2797	+0.003 (+0.94%)	2,676,372
3 Apr 2009	MYR	0.2797	0.2797	0.2668	0.2771	0.2771	-0.005 (-1.81%)	171,487
2 Apr 2009	MYR	0.2668	0.2822	0.2668	0.2822	0.2822	+0.018 (+6.77%)	310,625
1 Apr 2009	MYR	0.2643	0.2668	0.2643	0.2643	0.2643	+0.005 (+2.01%)	50,666
31 Mar 2009	MYR	0.2694	0.2694	0.2591	0.2591	0.2591	+0.003 (+0.97%)	70,153
30 Mar 2009	MYR	0.2617	0.2668	0.2566	0.2566	0.2566	-0.005 (-1.95%)	150,051