Pansar Bhd Recent Share Price (KLSE:8419)

KLSE:8419 - Pansar Bhd Pansar Bhd
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Jun 2013	MYR	0.31	0.31	0.2967	0.2967	0.2967	-0.027 (-8.23%)	591,900
21 Jun 2013	MYR	0.3	0.3233	0.3	0.3233	0.3233	+0.013 (+4.29%)	1,214,850
20 Jun 2013	MYR	0.3333	0.3333	0.3067	0.31	0.31	-0.023 (-6.99%)	2,922,000
19 Jun 2013	MYR	0.34	0.3433	0.33	0.3333	0.3333	-0.007 (-1.97%)	2,636,700
18 Jun 2013	MYR	0.3567	0.3567	0.3367	0.34	0.34	-0.02 (-5.56%)	1,748,400
17 Jun 2013	MYR	0.3633	0.3667	0.3567	0.36	0.36	0.0 (0.0%)	1,254,750
14 Jun 2013	MYR	0.35	0.3667	0.35	0.36	0.36	+0.02 (+5.88%)	4,609,500
13 Jun 2013	MYR	0.35	0.3633	0.34	0.34	0.34	-0.01 (-2.86%)	2,446,650
12 Jun 2013	MYR	0.3367	0.3567	0.3267	0.35	0.35	+0.02 (+6.06%)	2,614,650
11 Jun 2013	MYR	0.35	0.3533	0.3267	0.33	0.33	-0.02 (-5.71%)	1,364,100
10 Jun 2013	MYR	0.3	0.35	0.3	0.35	0.35	+0.05 (+16.67%)	3,645,150
7 Jun 2013	MYR	0.2933	0.3	0.2933	0.3	0.3	+0.003 (+1.11%)	303,000
6 Jun 2013	MYR	0.3	0.3067	0.29	0.2967	0.2967	-0.01 (-3.26%)	798,150
5 Jun 2013	MYR	0.3033	0.3067	0.3033	0.3067	0.3067	0.0 (0.0%)	508,950
4 Jun 2013	MYR	0.3167	0.3167	0.2967	0.3067	0.3067	-0.003 (-1.06%)	443,700
3 Jun 2013	MYR	0.31	0.3233	0.2933	0.31	0.31	+0.003 (+1.08%)	1,503,000
31 May 2013	MYR	0.27	0.31	0.27	0.3067	0.3067	+0.043 (+16.48%)	1,464,300
30 May 2013	MYR	0.2667	0.2667	0.2633	0.2633	0.2633	-0.007 (-2.48%)	127,500
29 May 2013	MYR	0.27	0.27	0.2667	0.27	0.27	+0.003 (+1.24%)	157,200
28 May 2013	MYR	0.26	0.2733	0.26	0.2667	0.2667	0.0 (0.0%)	180,150
27 May 2013	MYR	0.2733	0.2733	0.2667	0.2667	0.2667	-0.01 (-3.61%)	72,450
23 May 2013	MYR	0.2767	0.2767	0.2767	0.2767	0.2767	0.0 (0.0%)	0
22 May 2013	MYR	0.2767	0.2767	0.2733	0.2767	0.2767	+0.003 (+1.24%)	217,500
21 May 2013	MYR	0.27	0.28	0.27	0.2733	0.2733	+0.007 (+2.47%)	188,700
20 May 2013	MYR	0.2633	0.27	0.2633	0.2667	0.2667	+0.01 (+3.90%)	172,050
17 May 2013	MYR	0.2567	0.2567	0.2567	0.2567	0.2567	-0.003 (-1.27%)	18,000
16 May 2013	MYR	0.2633	0.2633	0.26	0.26	0.26	-0.003 (-1.25%)	162,000
15 May 2013	MYR	0.2533	0.2633	0.2533	0.2633	0.2633	+0.007 (+2.57%)	57,750
14 May 2013	MYR	0.2567	0.2567	0.2533	0.2567	0.2567	0.0 (0.0%)	66,750
13 May 2013	MYR	0.2567	0.2567	0.2533	0.2567	0.2567	-0.003 (-1.27%)	112,950