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
22 Aug 2007	MYR	0.5829	0.5829	0.5829	0.5829	0.5829	+0.004 (+0.74%)	14,000
21 Aug 2007	MYR	0.5743	0.5786	0.5614	0.5786	0.5786	0.0 (0.0%)	56,000
20 Aug 2007	MYR	0.5743	0.5786	0.5743	0.5786	0.5786	0.0 (0.0%)	13,066
17 Aug 2007	MYR	0.5657	0.5786	0.5486	0.5786	0.5786	+0.004 (+0.75%)	574,466
16 Aug 2007	MYR	0.5829	0.5829	0.5614	0.5743	0.5743	-0.009 (-1.48%)	231,466
15 Aug 2007	MYR	0.57	0.5829	0.5614	0.5829	0.5829	-0.004 (-0.72%)	59,033
14 Aug 2007	MYR	0.5786	0.5871	0.5657	0.5871	0.5871	+0.004 (+0.72%)	358,633
13 Aug 2007	MYR	0.5571	0.5829	0.5571	0.5829	0.5829	+0.026 (+4.63%)	100
10 Aug 2007	MYR	0.5571	0.5571	0.5486	0.5571	0.5571	-0.013 (-2.26%)	133,933
9 Aug 2007	MYR	0.5829	0.5829	0.57	0.57	0.57	-0.009 (-1.49%)	170,333
8 Aug 2007	MYR	0.5871	0.5871	0.5786	0.5786	0.5786	-0.009 (-1.45%)	220,500
7 Aug 2007	MYR	0.5829	0.5871	0.5829	0.5871	0.5871	+0.009 (+1.47%)	5,833
6 Aug 2007	MYR	0.5786	0.5829	0.5786	0.5786	0.5786	-0.004 (-0.74%)	40,133
3 Aug 2007	MYR	0.5914	0.5914	0.5786	0.5829	0.5829	-0.004 (-0.72%)	163,800
2 Aug 2007	MYR	0.5829	0.5914	0.5786	0.5871	0.5871	+0.004 (+0.72%)	63,466
1 Aug 2007	MYR	0.6043	0.6043	0.5786	0.5829	0.5829	-0.021 (-3.54%)	454,533
31 Jul 2007	MYR	0.6171	0.6171	0.6	0.6043	0.6043	-0.009 (-1.40%)	429,333
30 Jul 2007	MYR	0.63	0.63	0.6129	0.6129	0.6129	-0.017 (-2.71%)	348,133
27 Jul 2007	MYR	0.6343	0.6386	0.6171	0.63	0.63	-0.009 (-1.35%)	589,633
26 Jul 2007	MYR	0.6386	0.6429	0.6343	0.6386	0.6386	+0.004 (+0.68%)	160,533
25 Jul 2007	MYR	0.6471	0.6471	0.6343	0.6343	0.6343	-0.009 (-1.34%)	1,753,733
24 Jul 2007	MYR	0.6471	0.6514	0.6386	0.6429	0.6429	+0.004 (+0.67%)	2,487,800
23 Jul 2007	MYR	0.6386	0.6471	0.6386	0.6386	0.6386	-0.009 (-1.31%)	504,466
20 Jul 2007	MYR	0.6429	0.6514	0.6429	0.6471	0.6471	+0.004 (+0.65%)	139,766
19 Jul 2007	MYR	0.6386	0.6514	0.6386	0.6429	0.6429	0.0 (0.0%)	156,566
18 Jul 2007	MYR	0.6514	0.6557	0.6429	0.6429	0.6429	-0.004 (-0.65%)	308,700
17 Jul 2007	MYR	0.66	0.6686	0.6471	0.6471	0.6471	-0.017 (-2.59%)	309,866
16 Jul 2007	MYR	0.6729	0.6729	0.6643	0.6643	0.6643	-0.009 (-1.28%)	178,733
13 Jul 2007	MYR	0.6729	0.6729	0.6686	0.6729	0.6729	-0.004 (-0.62%)	58,333
12 Jul 2007	MYR	0.6814	0.6814	0.6729	0.6771	0.6771	-0.004 (-0.63%)	39,900