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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
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
7 Aug 2009	MYR	2.65	2.65	2.65	2.65	2.65	-0.04 (-1.49%)	4,000
6 Aug 2009	MYR	2.65	2.69	2.65	2.69	2.69	+0.04 (+1.51%)	5,200
5 Aug 2009	MYR	2.65	2.65	2.65	2.65	2.65	0.0 (0.0%)	1,100
4 Aug 2009	MYR	2.68	2.68	2.65	2.65	2.65	-0.05 (-1.85%)	1,400
31 Jul 2009	MYR	2.73	2.73	2.62	2.7	2.7	-0.05 (-1.82%)	15,200
30 Jul 2009	MYR	2.7	2.75	2.7	2.75	2.75	+0.05 (+1.85%)	55,400
29 Jul 2009	MYR	2.72	2.72	2.68	2.7	2.7	-0.04 (-1.46%)	90,000
28 Jul 2009	MYR	2.7	2.74	2.67	2.74	2.74	+0.11 (+4.18%)	33,200
27 Jul 2009	MYR	2.56	2.65	2.56	2.63	2.63	+0.09 (+3.54%)	24,900
24 Jul 2009	MYR	2.52	2.54	2.52	2.54	2.54	+0.02 (+0.79%)	23,400
23 Jul 2009	MYR	2.52	2.52	2.52	2.52	2.52	0.0 (0.0%)	2,300
22 Jul 2009	MYR	2.53	2.54	2.51	2.52	2.52	+0.03 (+1.20%)	54,200
21 Jul 2009	MYR	2.49	2.52	2.49	2.49	2.49	-0.03 (-1.19%)	7,900
20 Jul 2009	MYR	2.46	2.52	2.46	2.52	2.52	+0.03 (+1.20%)	6,500
17 Jul 2009	MYR	2.49	2.51	2.48	2.49	2.49	0.0 (0.0%)	7,100
16 Jul 2009	MYR	2.48	2.5	2.47	2.49	2.49	0.0 (0.0%)	353,300
15 Jul 2009	MYR	2.46	2.5	2.46	2.49	2.49	0.0 (0.0%)	24,600
14 Jul 2009	MYR	2.45	2.49	2.45	2.49	2.49	+0.03 (+1.22%)	1,800
13 Jul 2009	MYR	2.41	2.52	2.4	2.46	2.46	+0.03 (+1.23%)	6,600
10 Jul 2009	MYR	2.43	2.43	2.43	2.43	2.43	-0.04 (-1.62%)	6,000
9 Jul 2009	MYR	2.43	2.47	2.43	2.47	2.47	+0.02 (+0.82%)	12,300
8 Jul 2009	MYR	2.41	2.46	2.4	2.45	2.45	-0.03 (-1.21%)	27,600