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
23 Mar 2004	MYR	0.7971	0.81	0.7971	0.81	0.81	-0.004 (-0.53%)	56,000
22 Mar 2004	MYR	0.8229	0.8314	0.8143	0.8143	0.8143	+0.004 (+0.53%)	123,666
19 Mar 2004	MYR	0.8143	0.8229	0.8014	0.81	0.81	-0.013 (-1.57%)	201,833
18 Mar 2004	MYR	0.8229	0.8229	0.8186	0.8229	0.8229	0.0 (0.0%)	65,333
17 Mar 2004	MYR	0.8186	0.8229	0.8143	0.8229	0.8229	-0.013 (-1.53%)	127,166
16 Mar 2004	MYR	0.81	0.8357	0.81	0.8357	0.8357	+0.021 (+2.63%)	39,666
15 Mar 2004	MYR	0.8229	0.8229	0.8143	0.8143	0.8143	-0.004 (-0.53%)	42,000
12 Mar 2004	MYR	0.8314	0.8314	0.8186	0.8186	0.8186	-0.017 (-2.05%)	74,666
11 Mar 2004	MYR	0.8486	0.8486	0.8357	0.8357	0.8357	-0.004 (-0.51%)	42,000
10 Mar 2004	MYR	0.8529	0.8571	0.84	0.84	0.84	-0.013 (-1.51%)	147,000
9 Mar 2004	MYR	0.8571	0.8571	0.8529	0.8529	0.8529	-0.009 (-0.99%)	46,433
8 Mar 2004	MYR	0.8571	0.8657	0.8529	0.8614	0.8614	+0.009 (+1.00%)	107,800
5 Mar 2004	MYR	0.84	0.8529	0.84	0.8529	0.8529	+0.013 (+1.54%)	95,666
4 Mar 2004	MYR	0.8357	0.84	0.8314	0.84	0.84	-0.009 (-1.01%)	79,566
3 Mar 2004	MYR	0.8571	0.8571	0.8271	0.8486	0.8486	-0.009 (-0.99%)	168,233
2 Mar 2004	MYR	0.8529	0.8571	0.8529	0.8571	0.8571	0.0 (0.0%)	63,000
1 Mar 2004	MYR	0.8571	0.8614	0.8529	0.8571	0.8571	+0.004 (+0.49%)	112,000
27 Feb 2004	MYR	0.8743	0.8786	0.8486	0.8529	0.8529	-0.021 (-2.45%)	211,166
26 Feb 2004	MYR	0.8571	0.8786	0.8571	0.8743	0.8743	+0.009 (+0.99%)	164,500
25 Feb 2004	MYR	0.8614	0.87	0.8357	0.8657	0.8657	+0.004 (+0.50%)	190,166
24 Feb 2004	MYR	0.8143	0.8871	0.8143	0.8614	0.8614	+0.047 (+5.78%)	410,900
23 Feb 2004	MYR	0.8143	0.8143	0.8143	0.8143	0.8143	0.0 (0.0%)	0
20 Feb 2004	MYR	0.8143	0.8186	0.7843	0.8143	0.8143	+0.017 (+2.16%)	230,066
19 Feb 2004	MYR	0.81	0.81	0.7971	0.7971	0.7971	-0.009 (-1.07%)	242,666
18 Feb 2004	MYR	0.8229	0.8229	0.8057	0.8057	0.8057	-0.026 (-3.09%)	320,133
17 Feb 2004	MYR	0.7714	0.8314	0.7629	0.8314	0.8314	+0.056 (+7.18%)	393,400
16 Feb 2004	MYR	0.7714	0.7757	0.7629	0.7757	0.7757	0.0 (0.0%)	137,666
13 Feb 2004	MYR	0.78	0.7886	0.7757	0.7757	0.7757	-0.004 (-0.55%)	95,666
12 Feb 2004	MYR	0.7886	0.7886	0.7757	0.78	0.78	-0.009 (-1.09%)	252,233
11 Feb 2004	MYR	0.7843	0.7886	0.7843	0.7886	0.7886	0.0 (0.0%)	53,666