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 Jul 2015	MYR	0.5385	0.5524	0.5385	0.5477	0.5477	+0.005 (+0.85%)	226,630
8 Jul 2015	MYR	0.5431	0.5431	0.5431	0.5431	0.5431	-0.019 (-3.31%)	2,154
7 Jul 2015	MYR	0.5663	0.5663	0.5617	0.5617	0.5617	-0.005 (-0.81%)	28,005
6 Jul 2015	MYR	0.557	0.5663	0.557	0.5663	0.5663	+0.009 (+1.67%)	52,349
3 Jul 2015	MYR	0.557	0.557	0.557	0.557	0.557	-0.014 (-2.45%)	21,542
2 Jul 2015	MYR	0.571	0.571	0.571	0.571	0.571	0.0 (0.0%)	0
1 Jul 2015	MYR	0.5663	0.571	0.5663	0.571	0.571	+0.005 (+0.83%)	53,210
30 Jun 2015	MYR	0.557	0.5663	0.557	0.5663	0.5663	+0.005 (+0.82%)	76,907
29 Jun 2015	MYR	0.5617	0.5617	0.5617	0.5617	0.5617	0.0 (0.0%)	0
26 Jun 2015	MYR	0.557	0.5663	0.557	0.5617	0.5617	+0.005 (+0.84%)	72,599
25 Jun 2015	MYR	0.5524	0.557	0.5524	0.557	0.557	+0.005 (+0.83%)	77,554
24 Jun 2015	MYR	0.5477	0.557	0.5477	0.5524	0.5524	-0.005 (-0.83%)	435,381
23 Jun 2015	MYR	0.5617	0.5617	0.557	0.557	0.557	-0.005 (-0.84%)	19,388
22 Jun 2015	MYR	0.5617	0.5617	0.5617	0.5617	0.5617	+0.005 (+0.84%)	35,545
19 Jun 2015	MYR	0.557	0.5663	0.557	0.557	0.557	0.0 (0.0%)	36,622
18 Jun 2015	MYR	0.5663	0.571	0.557	0.557	0.557	+0.009 (+1.70%)	37,699
17 Jun 2015	MYR	0.5477	0.5477	0.5477	0.5477	0.5477	+0.014 (+2.60%)	21,542
16 Jun 2015	MYR	0.5477	0.5477	0.5338	0.5338	0.5338	-0.014 (-2.54%)	17,234
15 Jun 2015	MYR	0.5663	0.5802	0.5477	0.5477	0.5477	-0.019 (-3.28%)	214,997
12 Jun 2015	MYR	0.5756	0.5802	0.557	0.5663	0.5663	-0.014 (-2.40%)	91,557
11 Jun 2015	MYR	0.5895	0.5895	0.5802	0.5802	0.5802	-0.005 (-0.80%)	49,763
10 Jun 2015	MYR	0.5895	0.5895	0.5849	0.5849	0.5849	-0.009 (-1.57%)	63,766
9 Jun 2015	MYR	0.5849	0.5942	0.5849	0.5942	0.5942	0.0 (0.0%)	74,107
8 Jun 2015	MYR	0.5942	0.5942	0.5849	0.5942	0.5942	-0.005 (-0.77%)	83,370
5 Jun 2015	MYR	0.5942	0.5988	0.5895	0.5988	0.5988	+0.005 (+0.77%)	109,437
4 Jun 2015	MYR	0.5942	0.5988	0.5942	0.5942	0.5942	-0.009 (-1.54%)	104,913
3 Jun 2015	MYR	0.6081	0.6127	0.6035	0.6035	0.6035	0.0 (0.0%)	114,177
2 Jun 2015	MYR	0.6035	0.6035	0.6035	0.6035	0.6035	-0.014 (-2.25%)	12,925
1 Jun 2015	MYR	0.6174	0.6174	0.6174	0.6174	0.6174	0.0 (0.0%)	0
29 May 2015	MYR	0.5988	0.6174	0.5802	0.6174	0.6174	+0.019 (+3.11%)	162,433