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
25 Jun 2007	MYR	0.5003	0.5029	0.4978	0.5029	0.5029	+0.003 (+0.52%)	105,230
22 Jun 2007	MYR	0.5003	0.5055	0.5003	0.5003	0.5003	+0.008 (+1.56%)	3,049,746
21 Jun 2007	MYR	0.4926	0.4926	0.4926	0.4926	0.4926	0.0 (0.0%)	137,189
20 Jun 2007	MYR	0.4978	0.4978	0.4926	0.4926	0.4926	0.0 (0.0%)	105,230
19 Jun 2007	MYR	0.4926	0.4926	0.4926	0.4926	0.4926	-0.003 (-0.53%)	31,179
18 Jun 2007	MYR	0.4901	0.5055	0.4901	0.4952	0.4952	+0.003 (+0.53%)	2,780,823
15 Jun 2007	MYR	0.4926	0.4926	0.4901	0.4926	0.4926	0.0 (0.0%)	126,666
14 Jun 2007	MYR	0.5003	0.5003	0.4926	0.4926	0.4926	-0.008 (-1.54%)	354,667
13 Jun 2007	MYR	0.5055	0.5055	0.5003	0.5003	0.5003	-0.003 (-0.52%)	199,548
12 Jun 2007	MYR	0.4952	0.5055	0.4901	0.5029	0.5029	+0.013 (+2.61%)	2,826,033
11 Jun 2007	MYR	0.5003	0.5003	0.4901	0.4901	0.4901	-0.01 (-2.04%)	230,728
8 Jun 2007	MYR	0.5003	0.5003	0.4901	0.5003	0.5003	0.0 (0.0%)	203,836
7 Jun 2007	MYR	0.4926	0.5003	0.4926	0.5003	0.5003	0.0 (0.0%)	958,770
6 Jun 2007	MYR	0.4901	0.5106	0.4901	0.5003	0.5003	+0.015 (+3.18%)	4,576,763
5 Jun 2007	MYR	0.4901	0.4901	0.4824	0.4849	0.4849	0.0 (0.0%)	1,472,063
4 Jun 2007	MYR	0.4875	0.4926	0.4798	0.4849	0.4849	-0.005 (-1.06%)	175,384
1 Jun 2007	MYR	0.4901	0.4901	0.4875	0.4901	0.4901	+0.005 (+1.07%)	970,852
31 May 2007	MYR	0.4875	0.4978	0.4849	0.4849	0.4849	+0.01 (+2.15%)	1,749,560
30 May 2007	MYR	0.4875	0.4901	0.4747	0.4747	0.4747	-0.01 (-2.10%)	1,655,242
29 May 2007	MYR	0.4875	0.4875	0.4824	0.4849	0.4849	+0.003 (+0.52%)	171,487
28 May 2007	MYR	0.4978	0.4978	0.4824	0.4824	0.4824	-0.015 (-3.09%)	1,037,108
25 May 2007	MYR	0.4875	0.4978	0.4798	0.4978	0.4978	+0.01 (+2.11%)	3,307,757
24 May 2007	MYR	0.4926	0.4952	0.4875	0.4875	0.4875	-0.01 (-2.07%)	1,325,909
23 May 2007	MYR	0.4978	0.4978	0.4952	0.4978	0.4978	0.0 (0.0%)	44,820
22 May 2007	MYR	0.4978	0.4978	0.4926	0.4978	0.4978	0.0 (0.0%)	1,068,288
21 May 2007	MYR	0.4926	0.4978	0.4875	0.4978	0.4978	-0.003 (-0.50%)	1,535,201
18 May 2007	MYR	0.5055	0.508	0.4978	0.5003	0.5003	+0.003 (+0.50%)	1,879,735
17 May 2007	MYR	0.508	0.508	0.4978	0.4978	0.4978	0.0 (0.0%)	212,410
16 May 2007	MYR	0.4978	0.5055	0.4952	0.4978	0.4978	0.0 (0.0%)	1,597
15 May 2007	MYR	0.4978	0.5055	0.4952	0.4978	0.4978	-0.005 (-1.01%)	1,600,288