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
28 May 2015	MYR	0.6035	0.6035	0.5988	0.5988	0.5988	-0.005 (-0.78%)	94,573
27 May 2015	MYR	0.6174	0.6174	0.6035	0.6035	0.6035	-0.005 (-0.76%)	71,522
26 May 2015	MYR	0.6035	0.622	0.6035	0.6081	0.6081	-0.019 (-2.97%)	20,681
25 May 2015	MYR	0.6267	0.6267	0.6267	0.6267	0.6267	0.0 (0.0%)	0
22 May 2015	MYR	0.6267	0.6267	0.6267	0.6267	0.6267	0.0 (0.0%)	0
21 May 2015	MYR	0.622	0.6267	0.6174	0.6267	0.6267	+0.005 (+0.76%)	33,175
20 May 2015	MYR	0.622	0.6359	0.622	0.622	0.622	0.0 (0.0%)	47,825
19 May 2015	MYR	0.6127	0.6267	0.6127	0.622	0.622	+0.009 (+1.52%)	64,413
18 May 2015	MYR	0.622	0.622	0.6127	0.6127	0.6127	-0.009 (-1.50%)	52,349
15 May 2015	MYR	0.622	0.622	0.622	0.622	0.622	+0.009 (+1.52%)	10,771
14 May 2015	MYR	0.6035	0.6127	0.6035	0.6127	0.6127	0.0 (0.0%)	17,665
13 May 2015	MYR	0.6127	0.6127	0.6127	0.6127	0.6127	-0.014 (-2.23%)	12,710
12 May 2015	MYR	0.6267	0.6267	0.6267	0.6267	0.6267	+0.005 (+0.76%)	26,713
11 May 2015	MYR	0.6359	0.6406	0.622	0.622	0.622	-0.019 (-2.90%)	24,343
8 May 2015	MYR	0.6406	0.6406	0.6406	0.6406	0.6406	+0.014 (+2.22%)	10,771
7 May 2015	MYR	0.6081	0.6267	0.6081	0.6267	0.6267	-0.009 (-1.45%)	32,314
6 May 2015	MYR	0.6359	0.6359	0.6313	0.6359	0.6359	+0.005 (+0.73%)	86,171
5 May 2015	MYR	0.6313	0.6359	0.6174	0.6313	0.6313	+0.009 (+1.50%)	120,639
30 Apr 2015	MYR	0.6081	0.622	0.6081	0.622	0.622	+0.014 (+2.29%)	6,893
29 Apr 2015	MYR	0.6081	0.6174	0.6035	0.6081	0.6081	-0.009 (-1.51%)	104,698
28 Apr 2015	MYR	0.6267	0.6267	0.6174	0.6174	0.6174	-0.009 (-1.48%)	166,957
27 Apr 2015	MYR	0.6359	0.6359	0.6267	0.6267	0.6267	-0.009 (-1.45%)	114,392
24 Apr 2015	MYR	0.6406	0.6406	0.6359	0.6359	0.6359	-0.009 (-1.44%)	107,929
23 Apr 2015	MYR	0.6499	0.6499	0.6406	0.6452	0.6452	0.0 (0.0%)	36,191
22 Apr 2015	MYR	0.6359	0.6452	0.6359	0.6452	0.6452	+0.009 (+1.46%)	126,456
21 Apr 2015	MYR	0.6359	0.6592	0.6359	0.6359	0.6359	0.0 (0.0%)	185,914
20 Apr 2015	MYR	0.6406	0.6406	0.6359	0.6359	0.6359	-0.009 (-1.44%)	68,937
17 Apr 2015	MYR	0.6406	0.6452	0.6406	0.6452	0.6452	+0.005 (+0.72%)	73,245
16 Apr 2015	MYR	0.6313	0.6406	0.6313	0.6406	0.6406	0.0 (0.0%)	186,345
15 Apr 2015	MYR	0.6406	0.6452	0.6359	0.6406	0.6406	0.0 (0.0%)	292,982