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
20 Dec 2016	MYR	0.7	0.7193	0.7	0.7193	0.7193	+0.024 (+3.47%)	23,096
19 Dec 2016	MYR	0.7145	0.7145	0.6952	0.6952	0.6952	-0.029 (-3.99%)	3,107
16 Dec 2016	MYR	0.7145	0.7241	0.7145	0.7241	0.7241	+0.005 (+0.67%)	34,799
15 Dec 2016	MYR	0.7193	0.7193	0.7193	0.7193	0.7193	0.0 (0.0%)	0
14 Dec 2016	MYR	0.7145	0.7193	0.7048	0.7193	0.7193	-0.015 (-1.98%)	96,942
13 Dec 2016	MYR	0.7338	0.7386	0.7338	0.7338	0.7338	0.0 (0.0%)	101,085
9 Dec 2016	MYR	0.7386	0.7386	0.729	0.7338	0.7338	+0.005 (+0.66%)	195,335
8 Dec 2016	MYR	0.729	0.729	0.7241	0.729	0.729	0.0 (0.0%)	66,285
7 Dec 2016	MYR	0.7241	0.7338	0.7241	0.729	0.729	-0.005 (-0.65%)	47,124
6 Dec 2016	MYR	0.7241	0.7338	0.7241	0.7338	0.7338	0.0 (0.0%)	95,596
5 Dec 2016	MYR	0.7338	0.7338	0.729	0.7338	0.7338	0.0 (0.0%)	58,724
2 Dec 2016	MYR	0.7435	0.7435	0.7338	0.7338	0.7338	-0.015 (-1.94%)	104,814
1 Dec 2016	MYR	0.7435	0.7483	0.7386	0.7483	0.7483	+0.015 (+1.98%)	246,189
30 Nov 2016	MYR	0.7338	0.7386	0.7338	0.7338	0.7338	0.0 (0.0%)	190,053
29 Nov 2016	MYR	0.7386	0.7435	0.7338	0.7338	0.7338	-0.01 (-1.30%)	28,171
28 Nov 2016	MYR	0.7435	0.7435	0.7386	0.7435	0.7435	+0.015 (+1.99%)	153,285
25 Nov 2016	MYR	0.7241	0.7338	0.7193	0.729	0.729	-0.005 (-0.65%)	208,903
24 Nov 2016	MYR	0.7193	0.7338	0.7193	0.7338	0.7338	0.0 (0.0%)	102,017
23 Nov 2016	MYR	0.7338	0.7338	0.7338	0.7338	0.7338	-0.005 (-0.65%)	16,571
22 Nov 2016	MYR	0.7386	0.7386	0.7386	0.7386	0.7386	0.0 (0.0%)	0
21 Nov 2016	MYR	0.7241	0.7386	0.7241	0.7386	0.7386	+0.015 (+2.00%)	103,571
18 Nov 2016	MYR	0.7145	0.7241	0.7145	0.7241	0.7241	+0.01 (+1.34%)	108,542
17 Nov 2016	MYR	0.7193	0.7241	0.7145	0.7145	0.7145	0.0 (0.0%)	81,821
16 Nov 2016	MYR	0.7145	0.7145	0.7145	0.7145	0.7145	0.0 (0.0%)	12,428
15 Nov 2016	MYR	0.6855	0.7241	0.6855	0.7145	0.7145	-0.01 (-1.33%)	66,389
14 Nov 2016	MYR	0.7241	0.7241	0.7241	0.7241	0.7241	0.0 (0.0%)	0
11 Nov 2016	MYR	0.7241	0.7241	0.7241	0.7241	0.7241	0.0 (0.0%)	0
10 Nov 2016	MYR	0.7145	0.7241	0.7	0.7241	0.7241	+0.238 (+48.87%)	106,057
10 Nov 2016	26-for-25 split
9 Nov 2016	MYR	0.7056	0.7102	0.6963	0.7056	0.7056	-0.005 (-0.65%)	467,479
8 Nov 2016	MYR	0.7056	0.7102	0.7009	0.7102	0.7102	+0.009 (+1.33%)	148,645