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
17 Oct 2008	MYR	2.31	2.31	2.26	2.26	2.26	-0.06 (-2.59%)	16,900
16 Oct 2008	MYR	2.38	2.38	2.32	2.32	2.32	-0.08 (-3.33%)	20,000
15 Oct 2008	MYR	2.4	2.4	2.4	2.4	2.4	0.0 (0.0%)	4,000
14 Oct 2008	MYR	2.41	2.42	2.4	2.4	2.4	-0.01 (-0.41%)	3,000
13 Oct 2008	MYR	2.41	2.41	2.41	2.41	2.41	0.0 (0.0%)	5,000
10 Oct 2008	MYR	2.44	2.44	2.41	2.41	2.41	-0.03 (-1.23%)	30,000
9 Oct 2008	MYR	2.43	2.44	2.43	2.44	2.44	-0.06 (-2.40%)	7,800
8 Oct 2008	MYR	2.5	2.5	2.5	2.5	2.5	-0.08 (-3.10%)	5,000
7 Oct 2008	MYR	2.45	2.58	2.45	2.58	2.58	+0.11 (+4.45%)	2,100
6 Oct 2008	MYR	2.46	2.48	2.46	2.47	2.47	-0.01 (-0.40%)	4,600
29 Sep 2008	MYR	2.47	2.48	2.47	2.48	2.48	+0.02 (+0.81%)	5,000
26 Sep 2008	MYR	2.46	2.46	2.46	2.46	2.46	+0.01 (+0.41%)	1,000
25 Sep 2008	MYR	2.45	2.45	2.45	2.45	2.45	0.0 (0.0%)	5,000
22 Sep 2008	MYR	2.45	2.5	2.45	2.45	2.45	-0.05 (-2%)	10,100
19 Sep 2008	MYR	2.45	2.5	2.45	2.5	2.5	+0.05 (+2.04%)	14,300
18 Sep 2008	MYR	2.45	2.45	2.41	2.45	2.45	-0.03 (-1.21%)	6,000
17 Sep 2008	MYR	2.48	2.48	2.48	2.48	2.48	0.0 (0.0%)	1,000
16 Sep 2008	MYR	2.5	2.5	2.48	2.48	2.48	0.0 (0.0%)	1,700
15 Sep 2008	MYR	2.5	2.51	2.48	2.48	2.48	-0.02 (-0.80%)	5,000
12 Sep 2008	MYR	2.5	2.5	2.5	2.5	2.5	-0.12 (-4.58%)	2,000
11 Sep 2008	MYR	2.5	2.62	2.5	2.62	2.62	+0.11 (+4.38%)	1,100
10 Sep 2008	MYR	2.51	2.51	2.51	2.51	2.51	0.0 (0.0%)	1,000
8 Sep 2008	MYR	2.51	2.51	2.51	2.51	2.51	-0.04 (-1.57%)	2,900
5 Sep 2008	MYR	2.51	2.55	2.51	2.55	2.55	+0.02 (+0.79%)	8,000
4 Sep 2008	MYR	2.53	2.53	2.53	2.53	2.53	+0.01 (+0.40%)	2,000
3 Sep 2008	MYR	2.53	2.53	2.52	2.52	2.52	-0.02 (-0.79%)	5,000
29 Aug 2008	MYR	2.54	2.54	2.54	2.54	2.54	+0.01 (+0.40%)	2,000
26 Aug 2008	MYR	2.55	2.55	2.53	2.53	2.53	-0.04 (-1.56%)	4,000
25 Aug 2008	MYR	2.58	2.58	2.57	2.57	2.57	-0.01 (-0.39%)	13,400
22 Aug 2008	MYR	2.6	2.6	2.58	2.58	2.58	-0.02 (-0.77%)	600