Pacific Orient Bhd Recent Share Price (KLSE:6009)

7 Followers KLSE:6009 - Pacific & Orient Bhd Pacific Orient Bhd
Sector: Financials, Industry: Property & Casualty Insurance

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Jan 2008	MYR	0.6557	0.66	0.6171	0.6171	0.6171	+0.343 (+125.47%)	217,000
3 Jan 2008	1-for-1 split
2 Jan 2008	MYR	0.6086	0.6429	0.6043	0.6386	0.6386	0.0 (0.0%)	35,000
31 Dec 2007	MYR	0.6	0.6386	0.6	0.6386	0.6386	+0.03 (+4.93%)	16,566
28 Dec 2007	MYR	0.6086	0.6086	0.6	0.6086	0.6086	0.0 (0.0%)	128,100
27 Dec 2007	MYR	0.6086	0.6086	0.6043	0.6086	0.6086	0.0 (0.0%)	36,633
26 Dec 2007	MYR	0.6257	0.63	0.6086	0.6086	0.6086	-0.021 (-3.40%)	162,400
24 Dec 2007	MYR	0.6343	0.6343	0.63	0.63	0.63	-0.009 (-1.35%)	17,733
21 Dec 2007	MYR	0.6386	0.6386	0.6343	0.6386	0.6386	0.0 (0.0%)	128,566
19 Dec 2007	MYR	0.6343	0.6386	0.6343	0.6386	0.6386	+0.004 (+0.68%)	43,166
18 Dec 2007	MYR	0.6343	0.6343	0.6343	0.6343	0.6343	-0.004 (-0.67%)	51,333
17 Dec 2007	MYR	0.6471	0.6471	0.6386	0.6386	0.6386	-0.009 (-1.31%)	35,233
14 Dec 2007	MYR	0.6471	0.6643	0.6471	0.6471	0.6471	-0.004 (-0.66%)	442,166
13 Dec 2007	MYR	0.6429	0.6557	0.6386	0.6514	0.6514	+0.009 (+1.32%)	827,166
12 Dec 2007	MYR	0.6557	0.66	0.6343	0.6429	0.6429	-0.009 (-1.30%)	262,500
11 Dec 2007	MYR	0.6429	0.6514	0.63	0.6514	0.6514	+0.009 (+1.32%)	506,566
10 Dec 2007	MYR	0.6343	0.6429	0.63	0.6429	0.6429	+0.034 (+5.64%)	377,533
7 Dec 2007	MYR	0.6214	0.6214	0.6086	0.6086	0.6086	-0.013 (-2.06%)	27,766
6 Dec 2007	MYR	0.6214	0.6214	0.6214	0.6214	0.6214	-0.004 (-0.69%)	10,500
5 Dec 2007	MYR	0.6257	0.6343	0.6257	0.6257	0.6257	-0.004 (-0.68%)	501,666
4 Dec 2007	MYR	0.6257	0.6343	0.6257	0.63	0.63	+0.009 (+1.38%)	795,200
3 Dec 2007	MYR	0.6214	0.6343	0.6214	0.6214	0.6214	-0.017 (-2.69%)	25
30 Nov 2007	MYR	0.6386	0.6386	0.6386	0.6386	0.6386	+0.021 (+3.48%)	7,000
29 Nov 2007	MYR	0.6171	0.6257	0.6171	0.6171	0.6171	0.0 (0.0%)	8,633
28 Nov 2007	MYR	0.63	0.63	0.6171	0.6171	0.6171	0.0 (0.0%)	63,700
27 Nov 2007	MYR	0.6171	0.6171	0.6171	0.6171	0.6171	+0.009 (+1.40%)	4,666
26 Nov 2007	MYR	0.6429	0.6429	0.6086	0.6086	0.6086	+0.009 (+1.43%)	0
23 Nov 2007	MYR	0.6043	0.6043	0.6	0.6	0.6	+0.004 (+0.72%)	4,900
22 Nov 2007	MYR	0.6129	0.6129	0.5957	0.5957	0.5957	-0.026 (-4.14%)	38,500
21 Nov 2007	MYR	0.6257	0.6257	0.6214	0.6214	0.6214	-0.004 (-0.69%)	59,033
20 Nov 2007	MYR	0.6257	0.6257	0.6257	0.6257	0.6257	0.0 (0.0%)	0