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
5 Sep 2018	MYR	0.8416	0.8416	0.8119	0.8218	0.8218	+0.03 (+3.75%)	15,150
4 Sep 2018	MYR	0.7921	0.7921	0.7921	0.7921	0.7921	-0.04 (-4.76%)	25,250
3 Sep 2018	MYR	0.8317	0.8317	0.8317	0.8317	0.8317	0.0 (0.0%)	0
30 Aug 2018	MYR	0.8317	0.8317	0.8317	0.8317	0.8317	-0.03 (-3.45%)	10,100
29 Aug 2018	MYR	0.8614	0.8614	0.8614	0.8614	0.8614	0.0 (0.0%)	0
28 Aug 2018	MYR	0.8614	0.9109	0.8614	0.8614	0.8614	+0.025 (+2.96%)	45,551
27 Aug 2018	MYR	0.8366	0.8366	0.8366	0.8366	0.8366	0.0 (0.0%)	0
24 Aug 2018	MYR	0.8366	0.8366	0.8366	0.8366	0.8366	0.0 (0.0%)	0
23 Aug 2018	MYR	0.8366	0.8366	0.8366	0.8366	0.8366	0.0 (0.0%)	0
21 Aug 2018	MYR	0.797	0.8366	0.797	0.8366	0.8366	+0.044 (+5.62%)	208,060
20 Aug 2018	MYR	0.7921	0.7921	0.7921	0.7921	0.7921	+0.01 (+1.27%)	5,050
17 Aug 2018	MYR	0.797	0.797	0.7822	0.7822	0.7822	-0.01 (-1.25%)	44,844
16 Aug 2018	MYR	0.7921	0.7921	0.7921	0.7921	0.7921	0.0 (0.0%)	0
15 Aug 2018	MYR	0.7921	0.7921	0.7921	0.7921	0.7921	0.0 (0.0%)	0
14 Aug 2018	MYR	0.7921	0.7921	0.7921	0.7921	0.7921	+0.01 (+1.27%)	7,070
13 Aug 2018	MYR	0.7772	0.7822	0.7723	0.7822	0.7822	+0.02 (+2.60%)	18,584
10 Aug 2018	MYR	0.7624	0.7624	0.7624	0.7624	0.7624	-0.03 (-3.75%)	1,010
9 Aug 2018	MYR	0.7921	0.7921	0.7921	0.7921	0.7921	-0.005 (-0.61%)	10,100
8 Aug 2018	MYR	0.797	0.797	0.797	0.797	0.797	0.0 (0.0%)	0
7 Aug 2018	MYR	0.797	0.802	0.797	0.797	0.797	0.0 (0.0%)	18,988
6 Aug 2018	MYR	0.7723	0.797	0.7723	0.797	0.797	+0.005 (+0.62%)	7,272
3 Aug 2018	MYR	0.7624	0.7921	0.7624	0.7921	0.7921	+0.02 (+2.56%)	16,362
2 Aug 2018	MYR	0.802	0.802	0.7723	0.7723	0.7723	-0.03 (-3.70%)	15,150
1 Aug 2018	MYR	0.802	0.802	0.802	0.802	0.802	0.0 (0.0%)	19,998
31 Jul 2018	MYR	0.797	0.802	0.797	0.802	0.802	+0.01 (+1.25%)	25,250
30 Jul 2018	MYR	0.7921	0.7921	0.7921	0.7921	0.7921	0.0 (0.0%)	0
27 Jul 2018	MYR	0.7871	0.7921	0.7871	0.7921	0.7921	+0.01 (+1.27%)	8,080
26 Jul 2018	MYR	0.7871	0.797	0.7772	0.7822	0.7822	-0.005 (-0.62%)	37,774
25 Jul 2018	MYR	0.7772	0.7871	0.7772	0.7871	0.7871	+0.015 (+1.92%)	23,230
24 Jul 2018	MYR	0.7624	0.7723	0.7624	0.7723	0.7723	+0.02 (+2.63%)	38,380