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
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
5 Feb 2009	MYR	0.2591	0.2643	0.2591	0.2643	0.2643	0.0 (0.0%)	190,974
4 Feb 2009	MYR	0.2617	0.2643	0.2617	0.2643	0.2643	+0.008 (+3.00%)	116,923
3 Feb 2009	MYR	0.2591	0.2591	0.2566	0.2566	0.2566	-0.003 (-0.96%)	70,153
30 Jan 2009	MYR	0.2566	0.2591	0.2566	0.2591	0.2591	0.0 (0.0%)	224,492
29 Jan 2009	MYR	0.2591	0.2591	0.2515	0.2591	0.2591	+0.01 (+4.10%)	523,036
23 Jan 2009	MYR	0.2438	0.2489	0.2438	0.2489	0.2489	+0.005 (+2.09%)	471,590
22 Jan 2009	MYR	0.2489	0.2502	0.2438	0.2438	0.2438	0.0 (0.0%)	554,605
21 Jan 2009	MYR	0.2412	0.245	0.2412	0.2438	0.2438	0.0 (0.0%)	767,795
20 Jan 2009	MYR	0.245	0.2515	0.2438	0.2438	0.2438	-0.009 (-3.52%)	1,543,386
19 Jan 2009	MYR	0.2566	0.2566	0.2527	0.2527	0.2527	-0.001 (-0.51%)	335,959
16 Jan 2009	MYR	0.2515	0.254	0.2515	0.254	0.254	+0.003 (+0.99%)	492,246
15 Jan 2009	MYR	0.254	0.2566	0.2502	0.2515	0.2515	-0.005 (-1.99%)	1,855,181
14 Jan 2009	MYR	0.254	0.2668	0.254	0.2566	0.2566	+0.003 (+1.02%)	980,206
13 Jan 2009	MYR	0.2771	0.2797	0.254	0.254	0.254	-0.026 (-9.19%)	1,706,299
12 Jan 2009	MYR	0.2822	0.2822	0.2797	0.2797	0.2797	-0.003 (-0.89%)	366,359
9 Jan 2009	MYR	0.2771	0.2874	0.2771	0.2822	0.2822	+0.005 (+1.84%)	350,769
8 Jan 2009	MYR	0.2925	0.2925	0.2771	0.2771	0.2771	-0.015 (-5.26%)	484,062
7 Jan 2009	MYR	0.2951	0.3053	0.2874	0.2925	0.2925	+0.003 (+0.90%)	2,258,566
6 Jan 2009	MYR	0.2874	0.2951	0.2771	0.2899	0.2899	+0.005 (+1.79%)	1,686,422
5 Jan 2009	MYR	0.2617	0.2848	0.2617	0.2848	0.2848	+0.033 (+13.24%)	2,235,571
2 Jan 2009	MYR	0.2309	0.254	0.2309	0.2515	0.2515	+0.021 (+8.92%)	1,147,796
31 Dec 2008	MYR	0.2309	0.2309	0.2284	0.2309	0.2309	0.0 (0.0%)	205,395
30 Dec 2008	MYR	0.2322	0.2322	0.2258	0.2309	0.2309	0.0 (0.0%)	857,826
26 Dec 2008	MYR	0.2309	0.2309	0.2309	0.2309	0.2309	+0.003 (+1.09%)	155,897
24 Dec 2008	MYR	0.2309	0.2309	0.2271	0.2284	0.2284	-0.003 (-1.08%)	311,795
23 Dec 2008	MYR	0.2309	0.2309	0.2296	0.2309	0.2309	+0.003 (+1.09%)	276,328
22 Dec 2008	MYR	0.2258	0.2335	0.2258	0.2284	0.2284	-0.003 (-1.08%)	166,030