Vertice Bhd Recent Share Price (KLSE:7240)

KLSE:7240 - Infraharta Holdings Bhd Vertice Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Mar 2008	MYR	0.95	0.95	0.9	0.91	0.91	0.0 (0.0%)	17,800
4 Mar 2008	MYR	0.905	0.92	0.9	0.91	0.91	-0.01 (-1.09%)	721,800
3 Mar 2008	MYR	0.905	0.93	0.905	0.92	0.92	-0.005 (-0.54%)	3,654
29 Feb 2008	MYR	0.91	0.925	0.9	0.925	0.925	-0.015 (-1.60%)	128,400
28 Feb 2008	MYR	0.905	0.94	0.905	0.94	0.94	-0.005 (-0.53%)	12,200
27 Feb 2008	MYR	0.93	0.945	0.93	0.945	0.945	+0.015 (+1.61%)	936
26 Feb 2008	MYR	0.915	0.94	0.915	0.93	0.93	-0.005 (-0.53%)	20,200
25 Feb 2008	MYR	0.91	0.935	0.91	0.935	0.935	0.0 (0.0%)	2,200
22 Feb 2008	MYR	0.925	0.95	0.92	0.935	0.935	-0.015 (-1.58%)	860,800
21 Feb 2008	MYR	0.925	0.95	0.915	0.95	0.95	+0.005 (+0.53%)	129,400
18 Feb 2008	MYR	0.96	0.97	0.925	0.945	0.945	-0.015 (-1.56%)	778,600
15 Feb 2008	MYR	0.905	0.96	0.905	0.96	0.96	+0.035 (+3.78%)	40,400
13 Feb 2008	MYR	0.905	0.925	0.9	0.925	0.925	0.0 (0.0%)	22,600
12 Feb 2008	MYR	0.925	0.935	0.905	0.925	0.925	-0.005 (-0.54%)	620,200
11 Feb 2008	MYR	0.905	0.93	0.905	0.93	0.93	0.0 (0.0%)	2,200
5 Feb 2008	MYR	0.93	0.94	0.925	0.93	0.93	0.0 (0.0%)	587,600
4 Feb 2008	MYR	0.91	0.93	0.91	0.93	0.93	0.0 (0.0%)	6,400
30 Jan 2008	MYR	0.915	0.94	0.915	0.93	0.93	-0.005 (-0.53%)	208,600
29 Jan 2008	MYR	0.92	0.935	0.915	0.935	0.935	+0.01 (+1.08%)	382,200
28 Jan 2008	MYR	0.92	0.925	0.91	0.925	0.925	-0.01 (-1.07%)	38,000
25 Jan 2008	MYR	0.93	0.935	0.915	0.935	0.935	-0.01 (-1.06%)	198,000
24 Jan 2008	MYR	0.945	0.945	0.91	0.945	0.945	+0.015 (+1.61%)	15,200
23 Jan 2008	MYR	0.93	0.93	0.93	0.93	0.93	0.0 (0.0%)	0
22 Jan 2008	MYR	0.9	0.93	0.895	0.93	0.93	+0.01 (+1.09%)	384,400
21 Jan 2008	MYR	0.92	0.92	0.92	0.92	0.92	-0.005 (-0.54%)	16,800
18 Jan 2008	MYR	0.9	0.925	0.9	0.925	0.925	-0.005 (-0.54%)	175,200
17 Jan 2008	MYR	0.91	0.93	0.91	0.93	0.93	-0.005 (-0.53%)	161,800
16 Jan 2008	MYR	0.915	0.935	0.9	0.935	0.935	-0.01 (-1.06%)	149,600
15 Jan 2008	MYR	0.925	0.945	0.915	0.945	0.945	+0.015 (+1.61%)	16,800
14 Jan 2008	MYR	0.94	0.955	0.925	0.93	0.93	-0.01 (-1.06%)	172,600