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
26 Mar 2007	MYR	0.4618	0.4798	0.4593	0.4695	0.4695	+0.008 (+1.67%)	880,821
23 Mar 2007	MYR	0.4593	0.4644	0.4567	0.4618	0.4618	+0.003 (+0.54%)	715,569
22 Mar 2007	MYR	0.4567	0.4593	0.4567	0.4593	0.4593	0.0 (0.0%)	253,333
21 Mar 2007	MYR	0.4541	0.4593	0.4465	0.4593	0.4593	+0.01 (+2.29%)	1,873,499
20 Mar 2007	MYR	0.4465	0.449	0.4311	0.449	0.449	+0.01 (+2.32%)	161,743
19 Mar 2007	MYR	0.4311	0.4388	0.4285	0.4388	0.4388	-0.008 (-1.72%)	58,461
16 Mar 2007	MYR	0.4541	0.4541	0.4465	0.4465	0.4465	-0.003 (-0.56%)	48,718
15 Mar 2007	MYR	0.4362	0.4618	0.4362	0.449	0.449	+0.021 (+4.78%)	1,830,627
14 Mar 2007	MYR	0.4182	0.4311	0.4105	0.4285	0.4285	-0.015 (-3.47%)	198,769
13 Mar 2007	MYR	0.4516	0.4516	0.4439	0.4439	0.4439	-0.008 (-1.71%)	397,149
12 Mar 2007	MYR	0.4516	0.4516	0.4465	0.4516	0.4516	+0.003 (+0.58%)	116,923
9 Mar 2007	MYR	0.4618	0.4618	0.449	0.449	0.449	0.0 (0.0%)	1,710,586
8 Mar 2007	MYR	0.4465	0.449	0.4413	0.449	0.449	+0.01 (+2.32%)	272,820
7 Mar 2007	MYR	0.4465	0.449	0.4362	0.4388	0.4388	+0.003 (+0.60%)	775,590
6 Mar 2007	MYR	0.4105	0.4516	0.4105	0.4362	0.4362	+0.026 (+6.26%)	479,385
5 Mar 2007	MYR	0.4105	0.4234	0.39	0.4105	0.4105	-0.018 (-4.20%)	4,073,214
2 Mar 2007	MYR	0.4362	0.4362	0.4259	0.4285	0.4285	-0.015 (-3.47%)	672,308
1 Mar 2007	MYR	0.4541	0.4644	0.4439	0.4439	0.4439	-0.005 (-1.14%)	600,205
28 Feb 2007	MYR	0.4567	0.4618	0.4105	0.449	0.449	-0.023 (-4.89%)	1,359,427
27 Feb 2007	MYR	0.4901	0.4901	0.467	0.4721	0.4721	-0.013 (-2.64%)	2,263,243
26 Feb 2007	MYR	0.4875	0.4901	0.4824	0.4849	0.4849	0.0 (0.0%)	817,293
23 Feb 2007	MYR	0.4875	0.4926	0.4849	0.4849	0.4849	0.0 (0.0%)	795,077
22 Feb 2007	MYR	0.4849	0.4901	0.4849	0.4849	0.4849	-0.003 (-0.53%)	476,267
21 Feb 2007	MYR	0.4952	0.4952	0.4849	0.4875	0.4875	+0.005 (+1.06%)	2,170,874
16 Feb 2007	MYR	0.4875	0.4926	0.4824	0.4824	0.4824	-0.005 (-1.05%)	715,180
15 Feb 2007	MYR	0.4926	0.4926	0.4875	0.4875	0.4875	-0.005 (-1.04%)	643,467
14 Feb 2007	MYR	0.4926	0.4952	0.4901	0.4926	0.4926	+0.003 (+0.51%)	588,123
13 Feb 2007	MYR	0.4824	0.4901	0.4798	0.4901	0.4901	+0.003 (+0.53%)	1,742,935
12 Feb 2007	MYR	0.4926	0.4952	0.4772	0.4875	0.4875	-0.003 (-0.53%)	498,482
9 Feb 2007	MYR	0.4952	0.4952	0.4875	0.4901	0.4901	-0.005 (-1.03%)	659,057