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
21 Aug 2015	MYR	0.5013	0.506	0.492	0.506	0.506	+0.005 (+0.94%)	34,899
20 Aug 2015	MYR	0.506	0.506	0.5013	0.5013	0.5013	+0.018 (+3.83%)	17,234
19 Aug 2015	MYR	0.4828	0.4828	0.4828	0.4828	0.4828	0.0 (0.0%)	4,308
18 Aug 2015	MYR	0.4828	0.4874	0.4828	0.4828	0.4828	0.0 (0.0%)	40,500
17 Aug 2015	MYR	0.5106	0.5106	0.4828	0.4828	0.4828	-0.033 (-6.31%)	78,415
14 Aug 2015	MYR	0.5338	0.5338	0.5013	0.5153	0.5153	+0.009 (+1.84%)	207,242
13 Aug 2015	MYR	0.506	0.506	0.506	0.506	0.506	+0.028 (+5.84%)	1,077
12 Aug 2015	MYR	0.5338	0.5338	0.4596	0.4781	0.4781	-0.056 (-10.43%)	268,208
11 Aug 2015	MYR	0.5477	0.5617	0.5338	0.5338	0.5338	0.0 (0.0%)	141,321
10 Aug 2015	MYR	0.571	0.5756	0.5292	0.5338	0.5338	-0.046 (-8.00%)	162,217
7 Aug 2015	MYR	0.6081	0.6081	0.5663	0.5802	0.5802	-0.037 (-6.03%)	160,494
6 Aug 2015	MYR	0.5942	0.622	0.5942	0.6174	0.6174	+0.037 (+6.41%)	553,220
5 Aug 2015	MYR	0.5477	0.5802	0.5477	0.5802	0.5802	+0.042 (+7.74%)	167,818
4 Aug 2015	MYR	0.5385	0.5385	0.5385	0.5385	0.5385	-0.005 (-0.85%)	4,308
3 Aug 2015	MYR	0.5385	0.5477	0.5385	0.5431	0.5431	-0.005 (-0.84%)	129,257
31 Jul 2015	MYR	0.5477	0.5477	0.5477	0.5477	0.5477	+0.005 (+0.85%)	164,802
30 Jul 2015	MYR	0.5524	0.5524	0.5431	0.5431	0.5431	-0.009 (-1.68%)	38,346
29 Jul 2015	MYR	0.557	0.557	0.5524	0.5524	0.5524	0.0 (0.0%)	40,500
28 Jul 2015	MYR	0.557	0.5663	0.5524	0.5524	0.5524	-0.014 (-2.45%)	48,686
27 Jul 2015	MYR	0.5663	0.5756	0.5617	0.5663	0.5663	+0.005 (+0.82%)	51,702
24 Jul 2015	MYR	0.5617	0.571	0.5617	0.5617	0.5617	0.0 (0.0%)	21,542
23 Jul 2015	MYR	0.557	0.5617	0.5524	0.5617	0.5617	-0.005 (-0.81%)	379,154
22 Jul 2015	MYR	0.557	0.5663	0.557	0.5663	0.5663	+0.009 (+1.67%)	66,782
21 Jul 2015	MYR	0.557	0.5617	0.557	0.557	0.557	-0.005 (-0.84%)	101,035
20 Jul 2015	MYR	0.5849	0.5849	0.5617	0.5617	0.5617	+0.005 (+0.84%)	70,875
16 Jul 2015	MYR	0.557	0.557	0.557	0.557	0.557	0.0 (0.0%)	0
15 Jul 2015	MYR	0.557	0.5988	0.557	0.557	0.557	+0.009 (+1.70%)	13,356
14 Jul 2015	MYR	0.5477	0.5477	0.5477	0.5477	0.5477	+0.009 (+1.71%)	13,787
13 Jul 2015	MYR	0.5663	0.5663	0.5385	0.5385	0.5385	-0.023 (-4.13%)	30,590
10 Jul 2015	MYR	0.557	0.5617	0.557	0.5617	0.5617	+0.014 (+2.56%)	15,079