Perusahaan Sadur Timah Malaysi Recent Share Price (KLSE:5436)

3 Followers KLSE:5436 - Perusahaan Sadur Timah Malaysia Perstima Bhd Perusahaan Sadur Timah Malaysi
Sector: Materials, Industry: Metal & Glass Containers

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Sep 2009	MYR	2.61	2.61	2.6	2.61	2.61	0.0 (0.0%)	4,200
29 Sep 2009	MYR	2.62	2.62	2.61	2.61	2.61	0.0 (0.0%)	16,000
28 Sep 2009	MYR	2.61	2.61	2.61	2.61	2.61	-0.04 (-1.51%)	600
25 Sep 2009	MYR	2.63	2.65	2.6	2.65	2.65	+0.04 (+1.53%)	4,500
23 Sep 2009	MYR	2.62	2.63	2.61	2.61	2.61	-0.05 (-1.88%)	28,000
17 Sep 2009	MYR	2.65	2.66	2.65	2.66	2.66	+0.01 (+0.38%)	18,600
16 Sep 2009	MYR	2.67	2.67	2.65	2.65	2.65	-0.02 (-0.75%)	20,100
15 Sep 2009	MYR	2.68	2.68	2.67	2.67	2.67	0.0 (0.0%)	15,000
14 Sep 2009	MYR	2.67	2.67	2.67	2.67	2.67	+0.01 (+0.38%)	4,000
11 Sep 2009	MYR	2.66	2.68	2.66	2.66	2.66	-0.02 (-0.75%)	20,400
10 Sep 2009	MYR	2.67	2.68	2.65	2.68	2.68	+0.03 (+1.13%)	37,100
9 Sep 2009	MYR	2.65	2.65	2.65	2.65	2.65	-0.04 (-1.49%)	1,400
8 Sep 2009	MYR	2.64	2.69	2.64	2.69	2.69	+0.05 (+1.89%)	1,200
7 Sep 2009	MYR	2.61	2.67	2.61	2.64	2.64	+0.04 (+1.54%)	28,000
3 Sep 2009	MYR	2.6	2.6	2.6	2.6	2.6	+0.04 (+1.56%)	700
2 Sep 2009	MYR	2.56	2.56	2.56	2.56	2.56	-0.04 (-1.54%)	400
1 Sep 2009	MYR	2.6	2.6	2.6	2.6	2.6	-0.05 (-1.89%)	2,000
27 Aug 2009	MYR	2.63	2.65	2.63	2.65	2.65	+0.02 (+0.76%)	3,100
26 Aug 2009	MYR	2.65	2.65	2.63	2.63	2.63	-0.02 (-0.75%)	5,100
24 Aug 2009	MYR	2.63	2.65	2.63	2.65	2.65	0.0 (0.0%)	1,100
21 Aug 2009	MYR	2.65	2.65	2.65	2.65	2.65	+0.03 (+1.15%)	2,000
20 Aug 2009	MYR	2.62	2.62	2.6	2.62	2.62	-0.03 (-1.13%)	15,100
19 Aug 2009	MYR	2.66	2.66	2.65	2.65	2.65	0.0 (0.0%)	8,600
18 Aug 2009	MYR	2.65	2.65	2.65	2.65	2.65	+0.02 (+0.76%)	1,800
17 Aug 2009	MYR	2.6	2.63	2.56	2.63	2.63	0.0 (0.0%)	28,300
14 Aug 2009	MYR	2.65	2.65	2.63	2.63	2.63	-0.02 (-0.75%)	24,900
13 Aug 2009	MYR	2.68	2.68	2.65	2.65	2.65	0.0 (0.0%)	21,600
12 Aug 2009	MYR	2.66	2.66	2.65	2.65	2.65	-0.02 (-0.75%)	14,400
11 Aug 2009	MYR	2.67	2.67	2.67	2.67	2.67	-0.02 (-0.74%)	2,200
10 Aug 2009	MYR	2.65	2.69	2.65	2.69	2.69	+0.04 (+1.51%)	6,800