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
2 Apr 2004	MYR	0.3233	0.3233	0.3217	0.3217	0.3217	-0.002 (-0.49%)	129,000
1 Apr 2004	MYR	0.3317	0.3333	0.3233	0.3233	0.3233	0.0 (0.0%)	74,100
31 Mar 2004	MYR	0.33	0.3333	0.3233	0.3233	0.3233	-0.003 (-1.04%)	237,000
30 Mar 2004	MYR	0.3333	0.3333	0.3267	0.3267	0.3267	-0.01 (-2.97%)	244,800
29 Mar 2004	MYR	0.33	0.3367	0.33	0.3367	0.3367	0.0 (0.0%)	57,000
26 Mar 2004	MYR	0.34	0.34	0.3333	0.3367	0.3367	-0.003 (-0.97%)	216,000
25 Mar 2004	MYR	0.3367	0.34	0.3317	0.34	0.34	0.0 (0.0%)	231,000
24 Mar 2004	MYR	0.3333	0.34	0.3333	0.34	0.34	+0.013 (+4.07%)	33,900
23 Mar 2004	MYR	0.3267	0.3267	0.3267	0.3267	0.3267	-0.003 (-1%)	15,000
22 Mar 2004	MYR	0.3333	0.3333	0.33	0.33	0.33	-0.007 (-1.99%)	27,900
19 Mar 2004	MYR	0.3333	0.3367	0.3333	0.3367	0.3367	+0.003 (+1.02%)	56,400
18 Mar 2004	MYR	0.3333	0.3333	0.3333	0.3333	0.3333	0.0 (0.0%)	27,000
17 Mar 2004	MYR	0.3333	0.3367	0.3333	0.3333	0.3333	0.0 (0.0%)	30,000
16 Mar 2004	MYR	0.3333	0.3333	0.3317	0.3333	0.3333	0.0 (0.0%)	75,600
15 Mar 2004	MYR	0.3333	0.3333	0.3333	0.3333	0.3333	+0.002 (+0.48%)	62,100
12 Mar 2004	MYR	0.3333	0.3333	0.3317	0.3317	0.3317	-0.008 (-2.44%)	12,000
11 Mar 2004	MYR	0.34	0.34	0.34	0.34	0.34	+0.003 (+0.98%)	6,000
10 Mar 2004	MYR	0.3433	0.3433	0.3367	0.3367	0.3367	-0.007 (-1.92%)	96,000
9 Mar 2004	MYR	0.3433	0.3567	0.3433	0.3433	0.3433	0.0 (0.0%)	129,000
8 Mar 2004	MYR	0.33	0.3633	0.33	0.3433	0.3433	+0.013 (+4.03%)	126,900
5 Mar 2004	MYR	0.32	0.3367	0.32	0.33	0.33	+0.003 (+1.01%)	431,400
4 Mar 2004	MYR	0.3267	0.3283	0.3267	0.3267	0.3267	0.0 (0.0%)	150,000
3 Mar 2004	MYR	0.3333	0.3433	0.3267	0.3267	0.3267	-0.017 (-4.84%)	250,500
2 Mar 2004	MYR	0.3367	0.3433	0.3367	0.3433	0.3433	-0.013 (-3.76%)	12,000
1 Mar 2004	MYR	0.33	0.3567	0.33	0.3567	0.3567	+0.02 (+5.94%)	73,200
27 Feb 2004	MYR	0.3333	0.34	0.3333	0.3367	0.3367	-0.003 (-0.97%)	75,900
26 Feb 2004	MYR	0.3467	0.36	0.34	0.34	0.34	-0.003 (-0.96%)	184,800
25 Feb 2004	MYR	0.35	0.35	0.34	0.3433	0.3433	-0.01 (-2.83%)	48,000
24 Feb 2004	MYR	0.34	0.3533	0.34	0.3533	0.3533	0.0 (0.0%)	82,800
23 Feb 2004	MYR	0.3533	0.3533	0.3533	0.3533	0.3533	0.0 (0.0%)	0