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
9 Aug 2016	MYR	0.6499	0.6545	0.6452	0.6499	0.6499	+0.009 (+1.45%)	146,491
8 Aug 2016	MYR	0.6545	0.6545	0.6406	0.6406	0.6406	-0.009 (-1.43%)	518,105
5 Aug 2016	MYR	0.6545	0.6545	0.6452	0.6499	0.6499	-0.009 (-1.41%)	107,714
4 Aug 2016	MYR	0.6499	0.6592	0.6499	0.6592	0.6592	-0.005 (-0.69%)	161,786
3 Aug 2016	MYR	0.6592	0.6638	0.6499	0.6638	0.6638	+0.005 (+0.70%)	557,744
2 Aug 2016	MYR	0.6777	0.687	0.6499	0.6592	0.6592	-0.018 (-2.73%)	1,428,937
1 Aug 2016	MYR	0.6406	0.6777	0.6406	0.6777	0.6777	+0.028 (+4.28%)	821,859
29 Jul 2016	MYR	0.6452	0.6499	0.6406	0.6499	0.6499	+0.009 (+1.45%)	229,969
28 Jul 2016	MYR	0.6499	0.6499	0.6359	0.6406	0.6406	-0.009 (-1.43%)	293,521
27 Jul 2016	MYR	0.6499	0.6499	0.6452	0.6499	0.6499	0.0 (0.0%)	267,131
26 Jul 2016	MYR	0.6592	0.6592	0.6452	0.6499	0.6499	-0.009 (-1.41%)	161,571
25 Jul 2016	MYR	0.6452	0.6731	0.6452	0.6592	0.6592	0.0 (0.0%)	376,461
22 Jul 2016	MYR	0.6499	0.6592	0.6499	0.6592	0.6592	+0.005 (+0.72%)	147,568
21 Jul 2016	MYR	0.6545	0.6545	0.6499	0.6545	0.6545	+0.009 (+1.44%)	22,943
20 Jul 2016	MYR	0.6592	0.6684	0.6452	0.6452	0.6452	-0.009 (-1.42%)	225,122
19 Jul 2016	MYR	0.6545	0.6638	0.6545	0.6545	0.6545	-0.009 (-1.40%)	69,152
18 Jul 2016	MYR	0.6731	0.6731	0.6545	0.6638	0.6638	0.0 (0.0%)	119,993
15 Jul 2016	MYR	0.6499	0.6684	0.6406	0.6638	0.6638	+0.014 (+2.14%)	205,195
14 Jul 2016	MYR	0.6499	0.6499	0.6406	0.6499	0.6499	-0.005 (-0.70%)	166,849
13 Jul 2016	MYR	0.6499	0.6592	0.6499	0.6545	0.6545	-0.005 (-0.71%)	88,217
12 Jul 2016	MYR	0.6684	0.6684	0.6545	0.6592	0.6592	-0.005 (-0.69%)	82,185
11 Jul 2016	MYR	0.6777	0.6777	0.6452	0.6638	0.6638	+0.411 (+162.58%)	218,659
11 Jul 2016	2-for-1 split
8 Jul 2016	MYR	0.7381	0.7381	0.7195	0.7334	0.7334	0.0 (0.0%)	1,301,834
7 Jul 2016	MYR	0.7334	0.7334	0.7334	0.7334	0.7334	0.0 (0.0%)	0
6 Jul 2016	MYR	0.7334	0.7334	0.7334	0.7334	0.7334	0.0 (0.0%)	0
5 Jul 2016	MYR	0.7381	0.7381	0.7288	0.7334	0.7334	+0.005 (+0.63%)	744,520
4 Jul 2016	MYR	0.7149	0.7381	0.7149	0.7288	0.7288	+0.014 (+1.94%)	1,464,698
1 Jul 2016	MYR	0.7149	0.7241	0.7149	0.7149	0.7149	0.0 (0.0%)	286,519
30 Jun 2016	MYR	0.7241	0.7288	0.7149	0.7149	0.7149	+0.005 (+0.66%)	1,155,989
29 Jun 2016	MYR	0.6777	0.7288	0.6777	0.7102	0.7102	+0.028 (+4.07%)	1,976,772