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 Dec 2006	MYR	0.4388	0.449	0.4388	0.449	0.449	+0.01 (+2.32%)	445,477
25 Dec 2006	MYR	0.4388	0.4388	0.4388	0.4388	0.4388	0.0 (0.0%)	0
22 Dec 2006	MYR	0.4388	0.4388	0.4362	0.4388	0.4388	-0.003 (-0.57%)	559,282
21 Dec 2006	MYR	0.4413	0.4413	0.4388	0.4413	0.4413	+0.003 (+0.57%)	292,308
20 Dec 2006	MYR	0.4234	0.4439	0.4234	0.4388	0.4388	+0.018 (+4.28%)	1,800,617
19 Dec 2006	MYR	0.4388	0.4388	0.4105	0.4208	0.4208	-0.023 (-5.20%)	2,041,089
18 Dec 2006	MYR	0.4516	0.4516	0.4439	0.4439	0.4439	-0.008 (-1.71%)	646,975
15 Dec 2006	MYR	0.4465	0.4516	0.4465	0.4516	0.4516	+0.008 (+1.73%)	477,826
14 Dec 2006	MYR	0.4439	0.4465	0.4439	0.4439	0.4439	0.0 (0.0%)	862,893
13 Dec 2006	MYR	0.4439	0.4465	0.4413	0.4439	0.4439	0.0 (0.0%)	1,473,232
12 Dec 2006	MYR	0.4541	0.4593	0.4439	0.4439	0.4439	-0.008 (-1.71%)	1,546,504
11 Dec 2006	MYR	0.4541	0.4618	0.4516	0.4516	0.4516	-0.003 (-0.55%)	1,609,642
8 Dec 2006	MYR	0.449	0.4567	0.4465	0.4541	0.4541	+0.005 (+1.14%)	1,081,149
7 Dec 2006	MYR	0.4439	0.449	0.4439	0.449	0.449	0.0 (0.0%)	1,905,848
6 Dec 2006	MYR	0.449	0.4541	0.4439	0.449	0.449	+0.003 (+0.56%)	3,059,490
5 Dec 2006	MYR	0.4413	0.449	0.4388	0.4465	0.4465	+0.005 (+1.18%)	2,870,074
4 Dec 2006	MYR	0.4362	0.4413	0.4362	0.4413	0.4413	0.0 (0.0%)	2,165,027
1 Dec 2006	MYR	0.4439	0.4439	0.4362	0.4413	0.4413	-0.003 (-0.59%)	1,753,068
30 Nov 2006	MYR	0.4311	0.449	0.4285	0.4439	0.4439	+0.013 (+2.97%)	12,648,751
29 Nov 2006	MYR	0.4259	0.4311	0.4259	0.4311	0.4311	+0.005 (+1.22%)	697,641
28 Nov 2006	MYR	0.4259	0.4336	0.4259	0.4259	0.4259	-0.01 (-2.36%)	1,366,832
27 Nov 2006	MYR	0.4311	0.4413	0.4285	0.4362	0.4362	+0.008 (+1.80%)	2,762,895
24 Nov 2006	MYR	0.4234	0.4311	0.4208	0.4285	0.4285	+0.003 (+0.61%)	1,305,642
23 Nov 2006	MYR	0.4362	0.4362	0.4208	0.4259	0.4259	-0.01 (-2.36%)	2,225
22 Nov 2006	MYR	0.4362	0.4465	0.4311	0.4362	0.4362	0.0 (0.0%)	4,818,405
21 Nov 2006	MYR	0.4234	0.4388	0.4234	0.4362	0.4362	+0.021 (+4.93%)	7,934,018
20 Nov 2006	MYR	0.4028	0.4234	0.3977	0.4157	0.4157	+0.013 (+3.20%)	2,674,033
17 Nov 2006	MYR	0.4054	0.4054	0.3977	0.4028	0.4028	-0.003 (-0.64%)	900,308
16 Nov 2006	MYR	0.4003	0.408	0.3977	0.4054	0.4054	+0.005 (+1.27%)	1,470,504
15 Nov 2006	MYR	0.4054	0.4054	0.4003	0.4003	0.4003	-0.005 (-1.26%)	1,021,129