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 Jul 2014	MYR	0.5416	0.5609	0.5416	0.5609	0.5609	+0.012 (+2.11%)	427,065
18 Jul 2014	MYR	0.5532	0.557	0.5416	0.5493	0.5493	-0.008 (-1.38%)	739,092
17 Jul 2014	MYR	0.5725	0.588	0.5532	0.557	0.557	-0.015 (-2.71%)	1,941,700
16 Jul 2014	MYR	0.53	0.5764	0.53	0.5725	0.5725	+0.043 (+8.02%)	2,612,027
14 Jul 2014	MYR	0.5377	0.5416	0.5222	0.53	0.53	0.0 (0.0%)	442,317
11 Jul 2014	MYR	0.5416	0.5416	0.5261	0.53	0.53	-0.004 (-0.71%)	1,098,426
10 Jul 2014	MYR	0.5184	0.5377	0.5184	0.5338	0.5338	+0.015 (+2.97%)	1,796,415
9 Jul 2014	MYR	0.5106	0.5184	0.5029	0.5184	0.5184	+0.008 (+1.53%)	512,116
8 Jul 2014	MYR	0.5145	0.5145	0.5106	0.5106	0.5106	-0.012 (-2.22%)	123,569
7 Jul 2014	MYR	0.5184	0.53	0.5145	0.5222	0.5222	+0.008 (+1.50%)	1,626,054
4 Jul 2014	MYR	0.4874	0.5222	0.4874	0.5145	0.5145	+0.031 (+6.41%)	2,107,407
3 Jul 2014	MYR	0.4951	0.4951	0.4835	0.4835	0.4835	-0.012 (-2.34%)	292,896
2 Jul 2014	MYR	0.4951	0.5029	0.4913	0.4951	0.4951	0.0 (0.0%)	681,701
1 Jul 2014	MYR	0.4719	0.5029	0.4681	0.4951	0.4951	+0.023 (+4.92%)	897,819
30 Jun 2014	MYR	0.4758	0.4758	0.4719	0.4719	0.4719	-0.008 (-1.63%)	325,727
27 Jun 2014	MYR	0.4835	0.4835	0.4758	0.4797	0.4797	-0.004 (-0.79%)	717,635
26 Jun 2014	MYR	0.4913	0.4951	0.4835	0.4835	0.4835	-0.008 (-1.59%)	634,652
25 Jun 2014	MYR	0.5029	0.5029	0.4874	0.4913	0.4913	-0.012 (-2.31%)	760,807
24 Jun 2014	MYR	0.499	0.5106	0.4951	0.5029	0.5029	+0.004 (+0.78%)	960,897
23 Jun 2014	MYR	0.5145	0.5145	0.499	0.499	0.499	-0.015 (-3.01%)	648,353
20 Jun 2014	MYR	0.5222	0.5222	0.5145	0.5145	0.5145	-0.008 (-1.47%)	880,499
19 Jun 2014	MYR	0.5184	0.5338	0.5184	0.5222	0.5222	+0.012 (+2.27%)	2,001,158
18 Jun 2014	MYR	0.5261	0.5261	0.5106	0.5106	0.5106	-0.015 (-2.95%)	712,206
17 Jun 2014	MYR	0.5184	0.5338	0.5145	0.5261	0.5261	+0.008 (+1.49%)	1,468,360
16 Jun 2014	MYR	0.53	0.5532	0.5145	0.5184	0.5184	-0.012 (-2.19%)	3,717,434
13 Jun 2014	MYR	0.5145	0.53	0.5145	0.53	0.53	+0.015 (+3.01%)	2,248,815
12 Jun 2014	MYR	0.4951	0.5261	0.4874	0.5145	0.5145	+0.015 (+3.11%)	3,366,372
11 Jun 2014	MYR	0.4835	0.5029	0.4835	0.499	0.499	+0.004 (+0.79%)	1,916,365
10 Jun 2014	MYR	0.4951	0.5145	0.4758	0.4951	0.4951	0.0 (0.0%)	4,146,567
9 Jun 2014	MYR	0.4062	0.4951	0.4062	0.4951	0.4951	+0.093 (+23.07%)	7,656,932