Khee San Bhd Recent Share Price (KLSE:6203)

1 Followers KLSE:6203 - Khee San Bhd Khee San Bhd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Apr 2020	MYR	0.335	0.34	0.32	0.32	0.32	-0.015 (-4.48%)	837,600
27 Apr 2020	MYR	0.325	0.36	0.315	0.335	0.335	+0.01 (+3.08%)	3,276,100
24 Apr 2020	MYR	0.315	0.325	0.315	0.325	0.325	+0.005 (+1.56%)	287,900
23 Apr 2020	MYR	0.335	0.335	0.32	0.32	0.32	-0.005 (-1.54%)	556,800
22 Apr 2020	MYR	0.31	0.325	0.31	0.325	0.325	+0.005 (+1.56%)	764,100
21 Apr 2020	MYR	0.325	0.335	0.32	0.32	0.32	-0.015 (-4.48%)	821,400
20 Apr 2020	MYR	0.335	0.345	0.325	0.335	0.335	0.0 (0.0%)	1,794,500
17 Apr 2020	MYR	0.34	0.35	0.335	0.335	0.335	0.0 (0.0%)	2,870,200
16 Apr 2020	MYR	0.305	0.335	0.305	0.335	0.335	+0.02 (+6.35%)	1,871,900
15 Apr 2020	MYR	0.325	0.325	0.31	0.315	0.315	-0.005 (-1.56%)	1,267,400
14 Apr 2020	MYR	0.315	0.325	0.315	0.32	0.32	-0.005 (-1.54%)	695,600
13 Apr 2020	MYR	0.335	0.345	0.32	0.325	0.325	0.0 (0.0%)	3,908,500
10 Apr 2020	MYR	0.31	0.335	0.305	0.325	0.325	+0.025 (+8.33%)	4,618,000
9 Apr 2020	MYR	0.305	0.305	0.295	0.3	0.3	+0.005 (+1.69%)	463,100
8 Apr 2020	MYR	0.295	0.31	0.29	0.295	0.295	-0.015 (-4.84%)	837,300
7 Apr 2020	MYR	0.315	0.32	0.305	0.31	0.31	+0.005 (+1.64%)	1,371,800
6 Apr 2020	MYR	0.29	0.31	0.29	0.305	0.305	+0.015 (+5.17%)	1,433,800
3 Apr 2020	MYR	0.275	0.32	0.275	0.29	0.29	+0.025 (+9.43%)	5,972,400
2 Apr 2020	MYR	0.265	0.265	0.255	0.265	0.265	+0.005 (+1.92%)	258,900
1 Apr 2020	MYR	0.27	0.275	0.26	0.26	0.26	-0.005 (-1.89%)	1,004,500
31 Mar 2020	MYR	0.26	0.28	0.26	0.265	0.265	+0.01 (+3.92%)	1,737,400
30 Mar 2020	MYR	0.265	0.265	0.25	0.255	0.255	-0.01 (-3.77%)	577,000
27 Mar 2020	MYR	0.26	0.27	0.255	0.265	0.265	+0.01 (+3.92%)	1,718,100
26 Mar 2020	MYR	0.265	0.27	0.255	0.255	0.255	-0.01 (-3.77%)	304,100
25 Mar 2020	MYR	0.275	0.28	0.25	0.265	0.265	0.0 (0.0%)	2,392,400
24 Mar 2020	MYR	0.24	0.265	0.235	0.265	0.265	+0.03 (+12.77%)	943,700
23 Mar 2020	MYR	0.23	0.235	0.215	0.235	0.235	0.0 (0.0%)	395,800
20 Mar 2020	MYR	0.215	0.24	0.21	0.235	0.235	+0.02 (+9.30%)	827,400
19 Mar 2020	MYR	0.215	0.22	0.21	0.215	0.215	0.0 (0.0%)	1,429,300
18 Mar 2020	MYR	0.235	0.25	0.215	0.215	0.215	-0.015 (-6.52%)	1,379,500