Kumpulan H & L High-Tech Bhd Recent Share Price (KLSE:7033)

KLSE:7033 - Kumpulan H & L High-Tech Bhd Kumpulan H & L High-Tech Bhd
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Jan 2005	MYR	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	54,000
24 Jan 2005	MYR	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	36,000
20 Jan 2005	MYR	0.3	0.3	0.3	0.3	0.3	-0.007 (-2.18%)	21,000
19 Jan 2005	MYR	0.31	0.31	0.3067	0.3067	0.3067	-0.005 (-1.60%)	24,000
18 Jan 2005	MYR	0.3033	0.3117	0.3033	0.3117	0.3117	-0.003 (-1.05%)	24,000
17 Jan 2005	MYR	0.3	0.315	0.3	0.315	0.315	+0.04 (+14.55%)	3,000
14 Jan 2005	MYR	0.2933	0.2933	0.275	0.275	0.275	-0.018 (-6.24%)	0
13 Jan 2005	MYR	0.2833	0.2933	0.2833	0.2933	0.2933	0.0 (0.0%)	105,000
12 Jan 2005	MYR	0.2933	0.2933	0.2933	0.2933	0.2933	-0.007 (-2.23%)	7,200
11 Jan 2005	MYR	0.2833	0.3	0.2817	0.3	0.3	+0.023 (+8.42%)	63,000
10 Jan 2005	MYR	0.2767	0.2767	0.2767	0.2767	0.2767	-0.017 (-5.66%)	4,200
7 Jan 2005	MYR	0.2733	0.2933	0.2733	0.2933	0.2933	+0.01 (+3.53%)	3,300
6 Jan 2005	MYR	0.3	0.3	0.2833	0.2833	0.2833	+0.007 (+2.39%)	0
5 Jan 2005	MYR	0.2933	0.2933	0.2767	0.2767	0.2767	-0.027 (-8.77%)	0
4 Jan 2005	MYR	0.2733	0.3033	0.2733	0.3033	0.3033	+0.025 (+8.98%)	9,300
3 Jan 2005	MYR	0.3	0.3	0.2783	0.2783	0.2783	+0.002 (+0.58%)	0
31 Dec 2004	MYR	0.2967	0.2967	0.2767	0.2767	0.2767	-0.03 (-9.78%)	0
30 Dec 2004	MYR	0.3067	0.3067	0.3067	0.3067	0.3067	+0.022 (+7.61%)	3,000
29 Dec 2004	MYR	0.3067	0.3067	0.285	0.285	0.285	-0.015 (-5%)	0
28 Dec 2004	MYR	0.29	0.3	0.2867	0.3	0.3	+0.013 (+4.64%)	6,300
27 Dec 2004	MYR	0.3	0.3	0.2867	0.2867	0.2867	+0.013 (+4.90%)	0
24 Dec 2004	MYR	0.3033	0.3033	0.2733	0.2733	0.2733	-0.002 (-0.62%)	0
23 Dec 2004	MYR	0.3033	0.3033	0.275	0.275	0.275	-0.018 (-6.24%)	0
22 Dec 2004	MYR	0.2833	0.2933	0.2833	0.2933	0.2933	+0.002 (+0.55%)	9,000
21 Dec 2004	MYR	0.2917	0.2917	0.2917	0.2917	0.2917	0.0 (0.0%)	1,800
20 Dec 2004	MYR	0.2917	0.2917	0.29	0.2917	0.2917	+0.002 (+0.59%)	23,700
17 Dec 2004	MYR	0.2917	0.2917	0.29	0.29	0.29	-0.002 (-0.58%)	6,000
16 Dec 2004	MYR	0.2917	0.2917	0.2917	0.2917	0.2917	+0.008 (+2.97%)	3,000
15 Dec 2004	MYR	0.2833	0.2833	0.2833	0.2833	0.2833	0.0 (0.0%)	12,300
14 Dec 2004	MYR	0.2967	0.2967	0.2833	0.2833	0.2833	-0.002 (-0.60%)	0