CCK Consolidated Holdings Bhd Recent Share Price (KLSE:7035)

4 Followers KLSE:7035 - CCK Consolidated Holdings Bhd CCK Consolidated Holdings Bhd
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Jun 2009	MYR	0.1266	0.1266	0.1184	0.1184	0.1184	-0.008 (-6.48%)	0
1 Jun 2009	MYR	0.1242	0.1266	0.1242	0.1266	0.1266	+0.002 (+1.93%)	33,280
29 May 2009	MYR	0.1184	0.1242	0.1172	0.1242	0.1242	+0.006 (+4.90%)	234,240
28 May 2009	MYR	0.1231	0.1231	0.1184	0.1184	0.1184	0.0 (0.0%)	0
27 May 2009	MYR	0.1242	0.1242	0.1184	0.1184	0.1184	0.0 (0.0%)	0
26 May 2009	MYR	0.1195	0.1195	0.1184	0.1184	0.1184	0.0 (0.0%)	23,040
25 May 2009	MYR	0.1242	0.1242	0.1184	0.1184	0.1184	+0.002 (+2.07%)	0
22 May 2009	MYR	0.1254	0.1254	0.116	0.116	0.116	0.0 (0.0%)	0
21 May 2009	MYR	0.1277	0.1277	0.116	0.116	0.116	+0.001 (+1.05%)	0
20 May 2009	MYR	0.1289	0.1289	0.1148	0.1148	0.1148	-0.009 (-7.57%)	0
19 May 2009	MYR	0.1125	0.1242	0.1125	0.1242	0.1242	+0.019 (+17.73%)	34,133
18 May 2009	MYR	0.1313	0.1313	0.1055	0.1055	0.1055	-0.016 (-13.45%)	0
15 May 2009	MYR	0.1219	0.1219	0.1219	0.1219	0.1219	+0.008 (+7.21%)	25,600
14 May 2009	MYR	0.1219	0.1219	0.1137	0.1137	0.1137	-0.006 (-4.85%)	0
13 May 2009	MYR	0.1219	0.1336	0.1172	0.1195	0.1195	0.0 (0.0%)	94,293
12 May 2009	MYR	0.1195	0.1195	0.1195	0.1195	0.1195	0.0 (0.0%)	17,066
11 May 2009	MYR	0.1336	0.1336	0.1195	0.1195	0.1195	0.0 (0.0%)	0
8 May 2009	MYR	0.1336	0.1336	0.1195	0.1195	0.1195	-0.005 (-3.78%)	0
7 May 2009	MYR	0.1242	0.1336	0.1242	0.1242	0.1242	+0.007 (+5.97%)	186,027
6 May 2009	MYR	0.1313	0.1313	0.1172	0.1172	0.1172	-0.001 (-1.01%)	0
5 May 2009	MYR	0.1313	0.1406	0.1184	0.1184	0.1184	+0.006 (+5.24%)	17,066
4 May 2009	MYR	0.1313	0.1313	0.1125	0.1125	0.1125	-0.019 (-14.32%)	0
30 Apr 2009	MYR	0.1313	0.1313	0.1207	0.1313	0.1313	+0.009 (+7.71%)	21,760
29 Apr 2009	MYR	0.1125	0.1547	0.1125	0.1219	0.1219	+0.019 (+18.23%)	64,853
28 Apr 2009	MYR	0.1195	0.1195	0.1031	0.1031	0.1031	-0.015 (-12.92%)	0
27 Apr 2009	MYR	0.1242	0.1313	0.1172	0.1184	0.1184	-0.001 (-0.92%)	38,400
24 Apr 2009	MYR	0.1195	0.1289	0.1195	0.1195	0.1195	+0.001 (+0.93%)	57,173
23 Apr 2009	MYR	0.1195	0.1195	0.1184	0.1184	0.1184	+0.012 (+11.07%)	46,080
22 Apr 2009	MYR	0.1289	0.1289	0.1066	0.1066	0.1066	-0.011 (-9.04%)	0
21 Apr 2009	MYR	0.1172	0.1172	0.1172	0.1172	0.1172	0.0 (0.0%)	40,533