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
3 Mar 2015	MYR	0.6406	0.6638	0.6359	0.6406	0.6406	+0.005 (+0.74%)	525,645
2 Mar 2015	MYR	0.6499	0.6592	0.6359	0.6359	0.6359	-0.023 (-3.53%)	319,480
27 Feb 2015	MYR	0.6592	0.6592	0.6545	0.6592	0.6592	0.0 (0.0%)	128,826
26 Feb 2015	MYR	0.6684	0.6684	0.6499	0.6592	0.6592	-0.023 (-3.40%)	686,139
25 Feb 2015	MYR	0.6545	0.6824	0.6545	0.6824	0.6824	+0.037 (+5.77%)	1,986,035
24 Feb 2015	MYR	0.6452	0.6499	0.6452	0.6452	0.6452	-0.005 (-0.72%)	75,399
23 Feb 2015	MYR	0.6406	0.6499	0.6406	0.6499	0.6499	0.0 (0.0%)	170,188
18 Feb 2015	MYR	0.6452	0.6545	0.6452	0.6499	0.6499	+0.005 (+0.73%)	22,835
17 Feb 2015	MYR	0.6406	0.6499	0.6406	0.6452	0.6452	-0.009 (-1.42%)	39,854
16 Feb 2015	MYR	0.6499	0.6545	0.6359	0.6545	0.6545	0.0 (0.0%)	236,325
13 Feb 2015	MYR	0.6406	0.6592	0.6359	0.6545	0.6545	+0.023 (+3.67%)	35,114
12 Feb 2015	MYR	0.6499	0.6684	0.6267	0.6313	0.6313	-0.019 (-2.86%)	250,758
11 Feb 2015	MYR	0.6592	0.6684	0.6499	0.6499	0.6499	-0.009 (-1.41%)	162,002
10 Feb 2015	MYR	0.6592	0.6592	0.6592	0.6592	0.6592	-0.005 (-0.69%)	430
9 Feb 2015	MYR	0.6545	0.6777	0.6545	0.6638	0.6638	+0.019 (+2.88%)	675,583
6 Feb 2015	MYR	0.6406	0.6499	0.6406	0.6452	0.6452	+0.014 (+2.20%)	550,635
5 Feb 2015	MYR	0.6406	0.6452	0.6313	0.6313	0.6313	-0.005 (-0.72%)	36,622
4 Feb 2015	MYR	0.6267	0.6359	0.6267	0.6359	0.6359	+0.023 (+3.79%)	182,252
30 Jan 2015	MYR	0.6081	0.6267	0.6081	0.6127	0.6127	-0.014 (-2.23%)	172,558
29 Jan 2015	MYR	0.6267	0.6267	0.6035	0.6267	0.6267	0.0 (0.0%)	19,388
28 Jan 2015	MYR	0.6267	0.6267	0.6035	0.6267	0.6267	-0.023 (-3.57%)	30,159
27 Jan 2015	MYR	0.6545	0.6638	0.6406	0.6499	0.6499	+0.005 (+0.73%)	200,779
26 Jan 2015	MYR	0.5988	0.6545	0.5942	0.6452	0.6452	+0.07 (+12.09%)	735,688
23 Jan 2015	MYR	0.5756	0.5756	0.5756	0.5756	0.5756	+0.005 (+0.81%)	9,478
22 Jan 2015	MYR	0.5663	0.5849	0.5663	0.571	0.571	0.0 (0.0%)	98,666
21 Jan 2015	MYR	0.5849	0.5849	0.571	0.571	0.571	-0.014 (-2.38%)	52,349
20 Jan 2015	MYR	0.6081	0.6081	0.557	0.5849	0.5849	+0.415 (+244.06%)	28,005
20 Jan 2015	6-for-5 split
19 Jan 2015	MYR	0.5957	0.5957	0.5841	0.5918	0.5918	0.0 (0.0%)	152,781
16 Jan 2015	MYR	0.6035	0.6035	0.588	0.5918	0.5918	-0.004 (-0.65%)	184,579
15 Jan 2015	MYR	0.5918	0.5957	0.5841	0.5957	0.5957	+0.012 (+1.99%)	177,082