Hap Seng Plantations Holdings Recent Share Price (KLSE:5138)

8 Followers KLSE:5138 - Hap Seng Plantations Holdings Bhd Hap Seng Plantations Holdings
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jul 2012	MYR	3.1	3.22	3.1	3.19	3.19	+0.06 (+1.92%)	3,800,100
16 Jul 2012	MYR	3.1	3.13	3.1	3.13	3.13	+0.03 (+0.97%)	1,312,200
13 Jul 2012	MYR	3.05	3.1	3.05	3.1	3.1	+0.05 (+1.64%)	869,300
12 Jul 2012	MYR	3.1	3.1	3.04	3.05	3.05	-0.05 (-1.61%)	848,700
11 Jul 2012	MYR	3.06	3.1	3.03	3.1	3.1	+0.05 (+1.64%)	1,370,100
10 Jul 2012	MYR	2.94	3.05	2.93	3.05	3.05	+0.12 (+4.10%)	1,263,500
9 Jul 2012	MYR	2.92	2.95	2.92	2.93	2.93	+0.01 (+0.34%)	42,700
6 Jul 2012	MYR	2.91	2.94	2.9	2.92	2.92	+0.02 (+0.69%)	197,600
5 Jul 2012	MYR	2.9	2.9	2.9	2.9	2.9	+0.01 (+0.35%)	22,800
4 Jul 2012	MYR	2.89	2.9	2.89	2.89	2.89	0.0 (0.0%)	387,700
3 Jul 2012	MYR	2.86	2.89	2.85	2.89	2.89	+0.03 (+1.05%)	544,300
2 Jul 2012	MYR	2.86	2.86	2.85	2.86	2.86	0.0 (0.0%)	1,008,100
29 Jun 2012	MYR	2.86	2.86	2.85	2.86	2.86	-0.01 (-0.35%)	633,000
28 Jun 2012	MYR	2.89	2.89	2.87	2.87	2.87	-0.02 (-0.69%)	365,300
27 Jun 2012	MYR	2.91	2.91	2.88	2.89	2.89	0.0 (0.0%)	84,100
26 Jun 2012	MYR	2.88	2.9	2.88	2.89	2.89	+0.01 (+0.35%)	373,200
25 Jun 2012	MYR	2.88	2.89	2.87	2.88	2.88	-0.02 (-0.69%)	87,600
22 Jun 2012	MYR	2.89	2.9	2.88	2.9	2.9	+0.01 (+0.35%)	388,800
21 Jun 2012	MYR	2.91	2.91	2.88	2.89	2.89	-0.02 (-0.69%)	884,700
20 Jun 2012	MYR	2.93	2.93	2.9	2.91	2.91	-0.01 (-0.34%)	1,286,200
19 Jun 2012	MYR	2.93	2.93	2.9	2.92	2.92	-0.01 (-0.34%)	1,465,000
18 Jun 2012	MYR	2.94	2.95	2.91	2.93	2.93	+0.04 (+1.38%)	378,500
15 Jun 2012	MYR	2.91	3.09	2.89	2.89	2.89	-0.09 (-3.02%)	5,280,200
14 Jun 2012	MYR	2.96	2.98	2.96	2.98	2.98	0.0 (0.0%)	55,100
13 Jun 2012	MYR	2.98	2.98	2.94	2.98	2.98	+0.02 (+0.68%)	317,700
12 Jun 2012	MYR	2.98	2.98	2.93	2.96	2.96	-0.02 (-0.67%)	378,300
11 Jun 2012	MYR	2.98	2.99	2.96	2.98	2.98	0.0 (0.0%)	854,300
8 Jun 2012	MYR	2.97	3	2.97	2.98	2.98	0.0 (0.0%)	1,558,900
7 Jun 2012	MYR	2.91	3	2.91	2.98	2.98	+0.07 (+2.41%)	318,100
6 Jun 2012	MYR	2.9	2.91	2.9	2.91	2.91	+0.06 (+2.11%)	148,500