Eksons Corp Bhd Recent Share Price (KLSE:9016)

KLSE:9016 - Eksons Corp Bhd Eksons Corp Bhd
Sector: Materials, Industry: Forest Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Mar 2019	MYR	0.802	0.802	0.7822	0.797	0.797	+0.015 (+1.89%)	21,210
6 Mar 2019	MYR	0.7822	0.7822	0.7822	0.7822	0.7822	-0.03 (-3.66%)	15,150
5 Mar 2019	MYR	0.7921	0.8119	0.7921	0.8119	0.8119	-0.02 (-2.38%)	12,120
4 Mar 2019	MYR	0.8317	0.8317	0.8317	0.8317	0.8317	+0.01 (+1.20%)	6,060
1 Mar 2019	MYR	0.8069	0.8267	0.7921	0.8218	0.8218	+0.01 (+1.22%)	63,630
28 Feb 2019	MYR	0.8069	0.8416	0.7822	0.8119	0.8119	-0.005 (-0.60%)	296,738
27 Feb 2019	MYR	0.8168	0.8168	0.8168	0.8168	0.8168	0.0 (0.0%)	0
26 Feb 2019	MYR	0.802	0.8168	0.797	0.8168	0.8168	-0.005 (-0.61%)	12,120
25 Feb 2019	MYR	0.8218	0.8218	0.8218	0.8218	0.8218	0.0 (0.0%)	0
22 Feb 2019	MYR	0.802	0.8267	0.802	0.8218	0.8218	+0.01 (+1.22%)	19,392
21 Feb 2019	MYR	0.8119	0.8119	0.8119	0.8119	0.8119	0.0 (0.0%)	0
20 Feb 2019	MYR	0.8119	0.8119	0.8119	0.8119	0.8119	+0.01 (+1.23%)	3,030
19 Feb 2019	MYR	0.8168	0.8218	0.802	0.802	0.802	0.0 (0.0%)	27,270
18 Feb 2019	MYR	0.802	0.802	0.7921	0.802	0.802	+0.01 (+1.25%)	11,110
15 Feb 2019	MYR	0.797	0.8069	0.7822	0.7921	0.7921	+0.01 (+1.27%)	101,000
14 Feb 2019	MYR	0.7822	0.7822	0.7822	0.7822	0.7822	0.0 (0.0%)	0
13 Feb 2019	MYR	0.7624	0.7822	0.7624	0.7822	0.7822	+0.02 (+2.60%)	65,650
12 Feb 2019	MYR	0.7574	0.7624	0.7426	0.7624	0.7624	+0.005 (+0.66%)	43,935
11 Feb 2019	MYR	0.7426	0.7574	0.7426	0.7574	0.7574	-0.005 (-0.66%)	24,240
8 Feb 2019	MYR	0.7624	0.7624	0.7624	0.7624	0.7624	0.0 (0.0%)	0
7 Feb 2019	MYR	0.7673	0.7673	0.7624	0.7624	0.7624	+0.035 (+4.77%)	14,443
4 Feb 2019	MYR	0.7277	0.7277	0.7277	0.7277	0.7277	-0.035 (-4.55%)	15,150
31 Jan 2019	MYR	0.7624	0.7624	0.7624	0.7624	0.7624	0.0 (0.0%)	3,939
30 Jan 2019	MYR	0.7624	0.7624	0.7624	0.7624	0.7624	0.0 (0.0%)	0
29 Jan 2019	MYR	0.7624	0.7624	0.7624	0.7624	0.7624	0.0 (0.0%)	0
28 Jan 2019	MYR	0.7426	0.7624	0.7426	0.7624	0.7624	0.0 (0.0%)	14,140
25 Jan 2019	MYR	0.7624	0.7624	0.7624	0.7624	0.7624	0.0 (0.0%)	0
24 Jan 2019	MYR	0.7426	0.7624	0.7426	0.7624	0.7624	+0.01 (+1.32%)	14,140
23 Jan 2019	MYR	0.7525	0.7525	0.7525	0.7525	0.7525	0.0 (0.0%)	0
22 Jan 2019	MYR	0.7525	0.7525	0.7525	0.7525	0.7525	0.0 (0.0%)	0