PW Consolidated Bhd Recent Share Price (KLSE:7134)

4 Followers KLSE:7134 - PWF Corp Bhd PW Consolidated Bhd
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Dec 2003	MYR	0.5261	0.53	0.5029	0.5145	0.5145	-0.012 (-2.20%)	472,046
15 Dec 2003	MYR	0.5377	0.5454	0.5261	0.5261	0.5261	-0.008 (-1.44%)	126,671
12 Dec 2003	MYR	0.5261	0.5377	0.5261	0.5338	0.5338	-0.004 (-0.73%)	111,161
11 Dec 2003	MYR	0.5454	0.5493	0.5261	0.5377	0.5377	-0.008 (-1.41%)	142,441
10 Dec 2003	MYR	0.5338	0.5725	0.5338	0.5454	0.5454	+0.012 (+2.17%)	1,414,589
9 Dec 2003	MYR	0.5222	0.5416	0.5222	0.5338	0.5338	+0.015 (+2.97%)	296,257
8 Dec 2003	MYR	0.5145	0.5184	0.5106	0.5184	0.5184	0.0 (0.0%)	191,300
5 Dec 2003	MYR	0.5222	0.5222	0.5106	0.5184	0.5184	-0.004 (-0.73%)	117,882
4 Dec 2003	MYR	0.5261	0.53	0.5222	0.5222	0.5222	-0.012 (-2.17%)	84,017
3 Dec 2003	MYR	0.53	0.5416	0.5261	0.5338	0.5338	-0.008 (-1.44%)	130,808
2 Dec 2003	MYR	0.5338	0.5493	0.5222	0.5416	0.5416	+0.015 (+2.95%)	643,700
1 Dec 2003	MYR	0.5106	0.5377	0.5106	0.5261	0.5261	+0.023 (+4.61%)	503,585
28 Nov 2003	MYR	0.4913	0.5029	0.4874	0.5029	0.5029	-0.019 (-3.70%)	63,853
27 Nov 2003	MYR	0.4835	0.5222	0.4797	0.5222	0.5222	+0.035 (+7.14%)	46,791
26 Nov 2003	MYR	0.4874	0.4874	0.4874	0.4874	0.4874	0.0 (0.0%)	0
25 Nov 2003	MYR	0.4874	0.4874	0.4874	0.4874	0.4874	0.0 (0.0%)	0
24 Nov 2003	MYR	0.4874	0.4874	0.4874	0.4874	0.4874	0.0 (0.0%)	0
21 Nov 2003	MYR	0.4758	0.4951	0.4719	0.4874	0.4874	+0.004 (+0.81%)	102,113
20 Nov 2003	MYR	0.4719	0.4835	0.4719	0.4835	0.4835	+0.015 (+3.29%)	227,492
19 Nov 2003	MYR	0.4835	0.4913	0.4681	0.4681	0.4681	-0.031 (-6.19%)	139,597
18 Nov 2003	MYR	0.5067	0.5067	0.4951	0.499	0.499	+0.008 (+1.57%)	38,777
17 Nov 2003	MYR	0.5145	0.5145	0.4797	0.4913	0.4913	-0.012 (-2.31%)	205,518
14 Nov 2003	MYR	0.5067	0.5106	0.499	0.5029	0.5029	0.0 (0.0%)	97,976
13 Nov 2003	MYR	0.5106	0.5106	0.5029	0.5029	0.5029	-0.004 (-0.75%)	220,771
12 Nov 2003	MYR	0.5261	0.5261	0.5029	0.5067	0.5067	0.0 (0.0%)	157,952
11 Nov 2003	MYR	0.5145	0.5145	0.5029	0.5067	0.5067	+0.004 (+0.76%)	266,269
10 Nov 2003	MYR	0.5222	0.5222	0.5029	0.5029	0.5029	-0.019 (-3.70%)	171,911
7 Nov 2003	MYR	0.5261	0.5261	0.5184	0.5222	0.5222	-0.012 (-2.17%)	131,842
6 Nov 2003	MYR	0.5222	0.5338	0.5222	0.5338	0.5338	+0.012 (+2.22%)	641,373
5 Nov 2003	MYR	0.5416	0.5416	0.5184	0.5222	0.5222	-0.019 (-3.58%)	875,070