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
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
18 Jun 2004	MYR	0.7036	0.7123	0.7036	0.7123	0.7123	+0.004 (+0.61%)	19,907
17 Jun 2004	MYR	0.7211	0.7211	0.6861	0.708	0.708	-0.013 (-1.82%)	223,789
16 Jun 2004	MYR	0.7123	0.7255	0.7123	0.7211	0.7211	-0.004 (-0.61%)	15,674
15 Jun 2004	MYR	0.7167	0.7255	0.7123	0.7255	0.7255	0.0 (0.0%)	31,348
14 Jun 2004	MYR	0.708	0.7255	0.708	0.7255	0.7255	-0.009 (-1.18%)	24,026
11 Jun 2004	MYR	0.7429	0.7473	0.7255	0.7342	0.7342	+0.018 (+2.44%)	347,812
10 Jun 2004	MYR	0.7167	0.7167	0.7167	0.7167	0.7167	0.0 (0.0%)	5,720
9 Jun 2004	MYR	0.6992	0.7167	0.6992	0.7167	0.7167	-0.004 (-0.61%)	36,268
8 Jun 2004	MYR	0.7211	0.7211	0.6992	0.7211	0.7211	+0.004 (+0.61%)	19,564
7 Jun 2004	MYR	0.7342	0.7342	0.7123	0.7167	0.7167	+0.022 (+3.14%)	214,407
4 Jun 2004	MYR	0.6905	0.6949	0.6818	0.6949	0.6949	-0.013 (-1.85%)	2,402
3 Jun 2004	MYR	0.6949	0.708	0.6861	0.708	0.708	-0.018 (-2.41%)	94,618
2 Jun 2004	MYR	0.7036	0.7255	0.6905	0.7255	0.7255	+0.022 (+3.11%)	83,177
1 Jun 2004	MYR	0.7167	0.7167	0.6992	0.7036	0.7036	-0.022 (-3.02%)	167,499
31 May 2004	MYR	0.7167	0.7255	0.6992	0.7255	0.7255	+0.009 (+1.23%)	12,356
28 May 2004	MYR	0.7255	0.7255	0.6992	0.7167	0.7167	-0.009 (-1.21%)	76,427
27 May 2004	MYR	0.7167	0.7255	0.7167	0.7255	0.7255	-0.004 (-0.59%)	1,258
26 May 2004	MYR	0.7342	0.7342	0.7167	0.7298	0.7298	-0.004 (-0.60%)	161,206
25 May 2004	MYR	0.7298	0.7342	0.7123	0.7342	0.7342	0.0 (0.0%)	11,212
24 May 2004	MYR	0.7167	0.7342	0.7167	0.7342	0.7342	0.0 (0.0%)	24,827
21 May 2004	MYR	0.7342	0.7342	0.7342	0.7342	0.7342	+0.009 (+1.20%)	4,576
20 May 2004	MYR	0.6818	0.7342	0.6818	0.7255	0.7255	+0.018 (+2.47%)	144,044
19 May 2004	MYR	0.6861	0.7123	0.6861	0.708	0.708	-0.004 (-0.60%)	11,441
18 May 2004	MYR	0.7123	0.7167	0.6992	0.7123	0.7123	-0.022 (-2.98%)	27,687
17 May 2004	MYR	0.7604	0.7604	0.6818	0.7342	0.7342	-0.018 (-2.33%)	34,666
14 May 2004	MYR	0.7604	0.7604	0.6643	0.7517	0.7517	+0.039 (+5.53%)	111,894