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
29 Dec 2004	MYR	0.8057	0.8143	0.8057	0.81	0.81	0.0 (0.0%)	97,766
28 Dec 2004	MYR	0.8143	0.8143	0.8014	0.81	0.81	-0.013 (-1.57%)	37,333
27 Dec 2004	MYR	0.81	0.8486	0.81	0.8229	0.8229	-0.013 (-1.53%)	125,300
24 Dec 2004	MYR	0.8314	0.87	0.8143	0.8357	0.8357	0.0 (0.0%)	1,314,833
23 Dec 2004	MYR	0.7843	0.8357	0.7843	0.8357	0.8357	+0.051 (+6.55%)	843,500
22 Dec 2004	MYR	0.7414	0.7843	0.7414	0.7843	0.7843	+0.021 (+2.81%)	259,000
21 Dec 2004	MYR	0.7371	0.7629	0.7286	0.7629	0.7629	+0.004 (+0.57%)	194,833
20 Dec 2004	MYR	0.75	0.7629	0.7286	0.7586	0.7586	+0.004 (+0.57%)	463,400
17 Dec 2004	MYR	0.72	0.7543	0.72	0.7543	0.7543	+0.03 (+4.14%)	124,833
16 Dec 2004	MYR	0.7029	0.7243	0.7029	0.7243	0.7243	0.0 (0.0%)	39,666
15 Dec 2004	MYR	0.7071	0.7243	0.7071	0.7243	0.7243	+0.013 (+1.81%)	4,666
14 Dec 2004	MYR	0.72	0.72	0.7114	0.7114	0.7114	-0.009 (-1.19%)	0
13 Dec 2004	MYR	0.7071	0.72	0.7071	0.72	0.72	-0.009 (-1.18%)	7,000
10 Dec 2004	MYR	0.7071	0.7286	0.7071	0.7286	0.7286	+0.021 (+3.04%)	144,666
9 Dec 2004	MYR	0.7243	0.7243	0.7071	0.7071	0.7071	-0.021 (-2.95%)	0
8 Dec 2004	MYR	0.7071	0.7286	0.7071	0.7286	0.7286	0.0 (0.0%)	7,233
7 Dec 2004	MYR	0.72	0.7286	0.72	0.7286	0.7286	-0.004 (-0.59%)	25,666
6 Dec 2004	MYR	0.7286	0.7329	0.7243	0.7329	0.7329	+0.004 (+0.59%)	46,666
3 Dec 2004	MYR	0.7243	0.7286	0.7243	0.7286	0.7286	+0.004 (+0.59%)	63,000
2 Dec 2004	MYR	0.72	0.7286	0.72	0.7243	0.7243	+0.013 (+1.81%)	16,333
1 Dec 2004	MYR	0.7286	0.7286	0.7114	0.7114	0.7114	-0.017 (-2.36%)	0
30 Nov 2004	MYR	0.7286	0.7286	0.72	0.7286	0.7286	-0.004 (-0.59%)	110,600
29 Nov 2004	MYR	0.72	0.7329	0.72	0.7329	0.7329	0.0 (0.0%)	56,000
26 Nov 2004	MYR	0.7286	0.7329	0.7071	0.7329	0.7329	+0.004 (+0.59%)	42,000
25 Nov 2004	MYR	0.7286	0.7286	0.7243	0.7286	0.7286	0.0 (0.0%)	28,000
24 Nov 2004	MYR	0.7286	0.7286	0.7286	0.7286	0.7286	-0.004 (-0.59%)	9,333
23 Nov 2004	MYR	0.7286	0.7329	0.7286	0.7329	0.7329	0.0 (0.0%)	11,666
22 Nov 2004	MYR	0.7243	0.7329	0.7243	0.7329	0.7329	+0.004 (+0.59%)	4,666
19 Nov 2004	MYR	0.7329	0.7329	0.7286	0.7286	0.7286	0.0 (0.0%)	32,666
18 Nov 2004	MYR	0.7329	0.7329	0.72	0.7286	0.7286	-0.004 (-0.59%)	86,800