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
14 Aug 2008	MYR	2.65	2.65	2.63	2.63	2.63	-0.02 (-0.75%)	6,000
11 Aug 2008	MYR	2.6	2.65	2.6	2.65	2.65	+0.05 (+1.92%)	16,000
8 Aug 2008	MYR	2.6	2.6	2.6	2.6	2.6	+0.06 (+2.36%)	15
4 Aug 2008	MYR	2.63	2.73	2.54	2.54	2.54	-0.16 (-5.93%)	6,300
31 Jul 2008	MYR	2.7	2.7	2.7	2.7	2.7	-0.09 (-3.23%)	3
29 Jul 2008	MYR	2.79	2.79	2.79	2.79	2.79	+0.12 (+4.49%)	1
28 Jul 2008	MYR	2.78	2.78	2.67	2.67	2.67	+0.02 (+0.75%)	3,000
25 Jul 2008	MYR	2.65	2.65	2.65	2.65	2.65	-0.01 (-0.38%)	300
24 Jul 2008	MYR	2.67	2.67	2.66	2.66	2.66	+0.01 (+0.38%)	1,100
23 Jul 2008	MYR	2.67	2.69	2.65	2.65	2.65	-0.03 (-1.12%)	47,800
22 Jul 2008	MYR	2.66	2.68	2.66	2.68	2.68	+0.03 (+1.13%)	28,300
21 Jul 2008	MYR	2.63	2.67	2.63	2.65	2.65	+0.01 (+0.38%)	34,000
18 Jul 2008	MYR	2.65	2.65	2.64	2.64	2.64	-0.01 (-0.38%)	2,000
17 Jul 2008	MYR	2.65	2.65	2.65	2.65	2.65	0.0 (0.0%)	2,000
15 Jul 2008	MYR	2.7	2.7	2.65	2.65	2.65	-0.05 (-1.85%)	2,400
14 Jul 2008	MYR	2.7	2.7	2.7	2.7	2.7	0.0 (0.0%)	2,000
11 Jul 2008	MYR	2.69	2.7	2.65	2.7	2.7	+0.15 (+5.88%)	2,000
10 Jul 2008	MYR	2.55	2.55	2.55	2.55	2.55	-0.2 (-7.27%)	400
9 Jul 2008	MYR	2.57	2.75	2.57	2.75	2.75	+0.17 (+6.59%)	1,600
4 Jul 2008	MYR	2.57	2.66	2.51	2.58	2.58	0.0 (0.0%)	20,800
2 Jul 2008	MYR	2.59	2.59	2.58	2.58	2.58	-0.12 (-4.44%)	14,400
1 Jul 2008	MYR	2.7	2.7	2.7	2.7	2.7	+0.04 (+1.50%)	2,200
26 Jun 2008	MYR	2.5	2.66	2.5	2.66	2.66	0.0 (0.0%)	1,000
25 Jun 2008	MYR	2.65	2.69	2.65	2.66	2.66	+0.01 (+0.38%)	5,000
24 Jun 2008	MYR	2.65	2.69	2.65	2.65	2.65	-0.04 (-1.49%)	1,300
20 Jun 2008	MYR	2.7	2.7	2.69	2.69	2.69	-0.01 (-0.37%)	11,200
19 Jun 2008	MYR	2.7	2.72	2.7	2.7	2.7	-0.12 (-4.26%)	11,000
18 Jun 2008	MYR	2.7	2.86	2.7	2.82	2.82	+0.12 (+4.44%)	3,200
13 Jun 2008	MYR	2.7	2.7	2.7	2.7	2.7	-0.16 (-5.59%)	300
11 Jun 2008	MYR	2.86	2.86	2.86	2.86	2.86	0.0 (0.0%)	2,000