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
6 Jun 2014	MYR	0.41	0.4216	0.3984	0.4023	0.4023	-0.008 (-1.88%)	748,657
5 Jun 2014	MYR	0.3791	0.4178	0.3791	0.41	0.41	+0.035 (+9.28%)	1,517,995
4 Jun 2014	MYR	0.3752	0.3791	0.3675	0.3752	0.3752	0.0 (0.0%)	282,039
3 Jun 2014	MYR	0.3849	0.3849	0.3752	0.3752	0.3752	-0.012 (-3.00%)	548,825
2 Jun 2014	MYR	0.3791	0.3907	0.3772	0.3868	0.3868	0.0 (0.0%)	691,008
30 May 2014	MYR	0.3907	0.4023	0.3849	0.3868	0.3868	+0.019 (+5.25%)	1,690,424
29 May 2014	MYR	0.3675	0.3675	0.3636	0.3675	0.3675	+0.002 (+0.52%)	81,431
28 May 2014	MYR	0.3675	0.3675	0.3578	0.3656	0.3656	0.0 (0.0%)	79,363
27 May 2014	MYR	0.3656	0.3656	0.3578	0.3656	0.3656	-0.002 (-0.52%)	237,833
26 May 2014	MYR	0.3675	0.3675	0.3559	0.3675	0.3675	+0.002 (+0.52%)	220,771
23 May 2014	MYR	0.3559	0.3675	0.3559	0.3656	0.3656	0.0 (0.0%)	183,545
22 May 2014	MYR	0.3617	0.3675	0.3578	0.3656	0.3656	+0.004 (+1.08%)	139,597
21 May 2014	MYR	0.3598	0.3636	0.3539	0.3617	0.3617	0.0 (0.0%)	187,422
20 May 2014	MYR	0.3501	0.3636	0.3501	0.3617	0.3617	0.0 (0.0%)	174,238
19 May 2014	MYR	0.3578	0.3636	0.3559	0.3617	0.3617	+0.004 (+1.09%)	429,133
16 May 2014	MYR	0.3559	0.3578	0.3501	0.3578	0.3578	+0.002 (+0.53%)	23,266
15 May 2014	MYR	0.3598	0.3636	0.3559	0.3559	0.3559	-0.004 (-1.08%)	282,814
14 May 2014	MYR	0.3481	0.3598	0.3481	0.3598	0.3598	+0.014 (+3.93%)	580,364
12 May 2014	MYR	0.3365	0.3481	0.3365	0.3462	0.3462	+0.01 (+2.88%)	505,136
9 May 2014	MYR	0.3365	0.3443	0.3365	0.3365	0.3365	-0.01 (-2.80%)	210,689
8 May 2014	MYR	0.3327	0.3462	0.3327	0.3462	0.3462	0.0 (0.0%)	26,368
7 May 2014	MYR	0.3462	0.3462	0.3462	0.3462	0.3462	0.0 (0.0%)	0
6 May 2014	MYR	0.3288	0.3481	0.3288	0.3462	0.3462	+0.012 (+3.47%)	169,326
5 May 2014	MYR	0.3346	0.352	0.3288	0.3346	0.3346	0.0 (0.0%)	204,743
2 May 2014	MYR	0.3288	0.3346	0.3269	0.3346	0.3346	0.0 (0.0%)	52,219
30 Apr 2014	MYR	0.3346	0.3346	0.3346	0.3346	0.3346	0.0 (0.0%)	0
29 Apr 2014	MYR	0.3365	0.3365	0.3249	0.3346	0.3346	-0.004 (-1.15%)	501,000
28 Apr 2014	MYR	0.3385	0.3385	0.3385	0.3385	0.3385	-0.008 (-2.22%)	77,554
25 Apr 2014	MYR	0.3501	0.3501	0.3385	0.3462	0.3462	+0.006 (+1.70%)	611,903
24 Apr 2014	MYR	0.3365	0.3423	0.3365	0.3404	0.3404	-0.004 (-1.13%)	197,504