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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Apr 2008	MYR	0.2344	0.2461	0.2344	0.2461	0.2461	0.0 (0.0%)	25,600
28 Apr 2008	MYR	0.2344	0.2461	0.2344	0.2461	0.2461	+0.011 (+4.46%)	17,920
25 Apr 2008	MYR	0.2356	0.2356	0.2356	0.2356	0.2356	-0.005 (-1.92%)	25,600
24 Apr 2008	MYR	0.2461	0.2461	0.2402	0.2402	0.2402	-0.005 (-1.92%)	29,013
23 Apr 2008	MYR	0.2449	0.2449	0.2449	0.2449	0.2449	0.0 (0.0%)	0
22 Apr 2008	MYR	0.252	0.252	0.2449	0.2449	0.2449	0.0 (0.0%)	45,226
21 Apr 2008	MYR	0.2449	0.2449	0.2449	0.2449	0.2449	0.0 (0.0%)	0
18 Apr 2008	MYR	0.2461	0.2461	0.2426	0.2449	0.2449	-0.016 (-6.28%)	126,293
17 Apr 2008	MYR	0.2461	0.2613	0.2449	0.2613	0.2613	+0.018 (+7.18%)	46,933
16 Apr 2008	MYR	0.2461	0.2461	0.2438	0.2438	0.2438	+0.001 (+0.49%)	51,200
15 Apr 2008	MYR	0.2414	0.2426	0.2414	0.2426	0.2426	+0.004 (+1.46%)	22,186
14 Apr 2008	MYR	0.2391	0.2391	0.2391	0.2391	0.2391	-0.018 (-6.82%)	8,533
11 Apr 2008	MYR	0.2344	0.2566	0.2344	0.2566	0.2566	-0.013 (-4.79%)	68,266
10 Apr 2008	MYR	0.2344	0.2695	0.2344	0.2695	0.2695	+0.023 (+9.51%)	59,733
9 Apr 2008	MYR	0.2449	0.2461	0.2449	0.2461	0.2461	0.0 (0.0%)	17,920
8 Apr 2008	MYR	0.2461	0.2461	0.2461	0.2461	0.2461	-0.023 (-8.68%)	26,453
7 Apr 2008	MYR	0.2379	0.2695	0.2344	0.2695	0.2695	+0.033 (+13.86%)	18,773
4 Apr 2008	MYR	0.2367	0.2367	0.2367	0.2367	0.2367	0.0 (0.0%)	0
3 Apr 2008	MYR	0.2367	0.2367	0.2367	0.2367	0.2367	-0.009 (-3.82%)	25,600
2 Apr 2008	MYR	0.2379	0.252	0.2344	0.2461	0.2461	0.0 (0.0%)	23,040
1 Apr 2008	MYR	0.2461	0.2461	0.2461	0.2461	0.2461	0.0 (0.0%)	0
31 Mar 2008	MYR	0.2461	0.2461	0.2461	0.2461	0.2461	0.0 (0.0%)	0
28 Mar 2008	MYR	0.2461	0.2461	0.2379	0.2461	0.2461	+0.006 (+2.46%)	10,240
27 Mar 2008	MYR	0.2402	0.2402	0.2402	0.2402	0.2402	0.0 (0.0%)	50,346
26 Mar 2008	MYR	0.2402	0.2402	0.2402	0.2402	0.2402	0.0 (0.0%)	8,533
25 Mar 2008	MYR	0.2402	0.2402	0.2402	0.2402	0.2402	0.0 (0.0%)	17,066
24 Mar 2008	MYR	0.2402	0.2402	0.2402	0.2402	0.2402	+0.002 (+0.97%)	8,533
21 Mar 2008	MYR	0.2379	0.2379	0.2379	0.2379	0.2379	0.0 (0.0%)	0
19 Mar 2008	MYR	0.2379	0.2379	0.2379	0.2379	0.2379	0.0 (0.0%)	0
18 Mar 2008	MYR	0.2379	0.2379	0.2379	0.2379	0.2379	-0.008 (-3.33%)	25,600