Omesti Bhd Recent Share Price (KLSE:9008)

KLSE:9008 - Omesti Bhd Omesti Bhd
Sector: Industrials, Industry: Diversified Support Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jul 2004	MYR	0.6512	0.6512	0.6118	0.6512	0.6512	+0.031 (+4.93%)	80,774
29 Jul 2004	MYR	0.6337	0.6599	0.6206	0.6206	0.6206	-0.039 (-5.96%)	29,518
28 Jul 2004	MYR	0.6468	0.6643	0.6381	0.6599	0.6599	+0.022 (+3.42%)	122,077
27 Jul 2004	MYR	0.6381	0.6381	0.6381	0.6381	0.6381	-0.009 (-1.35%)	6,063
26 Jul 2004	MYR	0.6599	0.6599	0.6468	0.6468	0.6468	-0.013 (-1.99%)	43,476
23 Jul 2004	MYR	0.6643	0.6774	0.6599	0.6599	0.6599	-0.013 (-1.95%)	102,856
22 Jul 2004	MYR	0.6774	0.6818	0.6599	0.673	0.673	+0.013 (+1.99%)	653,978
21 Jul 2004	MYR	0.6599	0.6599	0.6599	0.6599	0.6599	0.0 (0.0%)	1,144
20 Jul 2004	MYR	0.6599	0.6599	0.6599	0.6599	0.6599	0.0 (0.0%)	228
19 Jul 2004	MYR	0.6599	0.6599	0.6599	0.6599	0.6599	-0.013 (-1.95%)	114
16 Jul 2004	MYR	0.673	0.673	0.673	0.673	0.673	-0.009 (-1.29%)	10,525
15 Jul 2004	MYR	0.6992	0.6992	0.6818	0.6818	0.6818	+0.009 (+1.31%)	208,458
14 Jul 2004	MYR	0.6992	0.6992	0.673	0.673	0.673	-0.026 (-3.75%)	0
13 Jul 2004	MYR	0.6818	0.6992	0.6774	0.6992	0.6992	-0.009 (-1.24%)	34,094
12 Jul 2004	MYR	0.7036	0.708	0.6774	0.708	0.708	+0.031 (+4.52%)	13,157
9 Jul 2004	MYR	0.6949	0.6949	0.673	0.6774	0.6774	-0.018 (-2.52%)	191,182
8 Jul 2004	MYR	0.7036	0.7036	0.6818	0.6949	0.6949	-0.009 (-1.24%)	14,987
7 Jul 2004	MYR	0.6992	0.7036	0.6992	0.7036	0.7036	+0.004 (+0.63%)	22,653
6 Jul 2004	MYR	0.6992	0.7123	0.6992	0.6992	0.6992	+0.004 (+0.62%)	88,554
5 Jul 2004	MYR	0.6949	0.6949	0.6905	0.6949	0.6949	+0.004 (+0.64%)	232,256
2 Jul 2004	MYR	0.6818	0.6905	0.673	0.6905	0.6905	0.0 (0.0%)	3,661
1 Jul 2004	MYR	0.6818	0.6905	0.6818	0.6905	0.6905	+0.009 (+1.28%)	19,564
30 Jun 2004	MYR	0.708	0.708	0.6818	0.6818	0.6818	0.0 (0.0%)	0
29 Jun 2004	MYR	0.6818	0.6949	0.6818	0.6818	0.6818	+0.013 (+1.97%)	192,097
28 Jun 2004	MYR	0.6992	0.6992	0.6686	0.6686	0.6686	-0.013 (-1.94%)	0
25 Jun 2004	MYR	0.6818	0.6905	0.6818	0.6818	0.6818	0.0 (0.0%)	55,833
24 Jun 2004	MYR	0.6905	0.6905	0.6818	0.6818	0.6818	-0.017 (-2.49%)	7,207
23 Jun 2004	MYR	0.6818	0.6992	0.6818	0.6992	0.6992	+0.017 (+2.55%)	190,038
22 Jun 2004	MYR	0.7036	0.7036	0.6818	0.6818	0.6818	-0.03 (-4.28%)	0
21 Jun 2004	MYR	0.708	0.7123	0.708	0.7123	0.7123	0.0 (0.0%)	34,323