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
24 Mar 2009	MYR	0.2617	0.2617	0.2566	0.2591	0.2591	-0.005 (-1.97%)	159,795
23 Mar 2009	MYR	0.2643	0.2643	0.2643	0.2643	0.2643	+0.01 (+4.06%)	58,851
20 Mar 2009	MYR	0.254	0.254	0.254	0.254	0.254	+0.005 (+2.05%)	19,487
19 Mar 2009	MYR	0.254	0.254	0.2489	0.2489	0.2489	-0.005 (-2.01%)	70,153
18 Mar 2009	MYR	0.2566	0.2566	0.254	0.254	0.254	-0.003 (-1.01%)	31,179
17 Mar 2009	MYR	0.2591	0.2694	0.2566	0.2566	0.2566	+0.008 (+3.09%)	35,466
16 Mar 2009	MYR	0.2489	0.2489	0.2489	0.2489	0.2489	-0.004 (-1.50%)	19,487
13 Mar 2009	MYR	0.2566	0.2566	0.2527	0.2527	0.2527	-0.004 (-1.52%)	105,230
12 Mar 2009	MYR	0.2591	0.2591	0.2489	0.2566	0.2566	+0.003 (+1.02%)	62,359
11 Mar 2009	MYR	0.2566	0.2566	0.254	0.254	0.254	-0.003 (-1.01%)	89,641
10 Mar 2009	MYR	0.2566	0.2566	0.2566	0.2566	0.2566	+0.008 (+3.09%)	19,487
9 Mar 2009	MYR	0.2489	0.2489	0.2489	0.2489	0.2489	0.0 (0.0%)	0
6 Mar 2009	MYR	0.2489	0.2489	0.2489	0.2489	0.2489	-0.005 (-2.01%)	27,282
5 Mar 2009	MYR	0.254	0.254	0.254	0.254	0.254	+0.01 (+4.18%)	58,461
4 Mar 2009	MYR	0.2566	0.2566	0.2438	0.2438	0.2438	-0.018 (-6.84%)	54,564
2 Mar 2009	MYR	0.2591	0.2617	0.2566	0.2617	0.2617	+0.005 (+1.99%)	39,753
27 Feb 2009	MYR	0.2591	0.2591	0.2566	0.2566	0.2566	0.0 (0.0%)	159,015
26 Feb 2009	MYR	0.2617	0.2617	0.2566	0.2566	0.2566	0.0 (0.0%)	46,769
25 Feb 2009	MYR	0.2617	0.2617	0.2566	0.2566	0.2566	0.0 (0.0%)	81,846
24 Feb 2009	MYR	0.2643	0.2643	0.2566	0.2566	0.2566	-0.003 (-0.96%)	268,143
23 Feb 2009	MYR	0.2976	0.2976	0.2591	0.2591	0.2591	-0.003 (-0.99%)	220,205
20 Feb 2009	MYR	0.2643	0.2668	0.2617	0.2617	0.2617	0.0 (0.0%)	136,410
19 Feb 2009	MYR	0.2617	0.2617	0.2617	0.2617	0.2617	-0.003 (-0.98%)	62,359
18 Feb 2009	MYR	0.2591	0.2643	0.2591	0.2643	0.2643	0.0 (0.0%)	321,538
17 Feb 2009	MYR	0.2899	0.2899	0.2643	0.2643	0.2643	-0.026 (-8.83%)	2,009,130
16 Feb 2009	MYR	0.2822	0.2899	0.2822	0.2899	0.2899	+0.01 (+3.65%)	483,282
13 Feb 2009	MYR	0.2822	0.2848	0.2771	0.2797	0.2797	+0.003 (+0.94%)	409,620
12 Feb 2009	MYR	0.2771	0.2874	0.2771	0.2771	0.2771	+0.005 (+1.88%)	557,333
11 Feb 2009	MYR	0.2694	0.2771	0.2694	0.272	0.272	+0.003 (+0.97%)	476,267
6 Feb 2009	MYR	0.2617	0.2745	0.2617	0.2694	0.2694	+0.005 (+1.93%)	436,513