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
23 Jul 2018	MYR	0.7525	0.7525	0.7525	0.7525	0.7525	+0.01 (+1.33%)	3,030
20 Jul 2018	MYR	0.7376	0.7426	0.7277	0.7426	0.7426	0.0 (0.0%)	32,219
19 Jul 2018	MYR	0.7376	0.7426	0.7277	0.7426	0.7426	0.0 (0.0%)	25,452
18 Jul 2018	MYR	0.7426	0.7426	0.7426	0.7426	0.7426	+0.005 (+0.68%)	23,230
17 Jul 2018	MYR	0.7327	0.7426	0.7327	0.7376	0.7376	+0.005 (+0.67%)	61,509
16 Jul 2018	MYR	0.7228	0.7327	0.7228	0.7327	0.7327	+0.005 (+0.69%)	20,200
13 Jul 2018	MYR	0.7277	0.7277	0.7277	0.7277	0.7277	0.0 (0.0%)	0
12 Jul 2018	MYR	0.7129	0.7277	0.7129	0.7277	0.7277	+0.005 (+0.68%)	45,349
11 Jul 2018	MYR	0.7129	0.7228	0.7129	0.7228	0.7228	+0.005 (+0.70%)	40,400
10 Jul 2018	MYR	0.7228	0.7228	0.7178	0.7178	0.7178	+0.005 (+0.69%)	11,110
9 Jul 2018	MYR	0.7129	0.7129	0.7129	0.7129	0.7129	-0.01 (-1.37%)	11,817
6 Jul 2018	MYR	0.7178	0.7228	0.7129	0.7228	0.7228	-0.005 (-0.67%)	311,282
5 Jul 2018	MYR	0.7178	0.7327	0.7178	0.7277	0.7277	-0.005 (-0.68%)	12,322
4 Jul 2018	MYR	0.7327	0.7327	0.7327	0.7327	0.7327	0.0 (0.0%)	0
3 Jul 2018	MYR	0.7327	0.7327	0.7129	0.7327	0.7327	+0.01 (+1.37%)	94,435
2 Jul 2018	MYR	0.7129	0.7921	0.7129	0.7228	0.7228	0.0 (0.0%)	119,584
29 Jun 2018	MYR	0.7129	0.7228	0.7129	0.7228	0.7228	+0.01 (+1.39%)	111,100
28 Jun 2018	MYR	0.703	0.7129	0.6931	0.7129	0.7129	+0.015 (+2.13%)	90,395
27 Jun 2018	MYR	0.6931	0.698	0.6683	0.698	0.698	-0.035 (-4.74%)	489,951
26 Jun 2018	MYR	0.7277	0.7327	0.7129	0.7327	0.7327	+0.02 (+2.78%)	241,895
25 Jun 2018	MYR	0.7228	0.7327	0.7129	0.7129	0.7129	0.0 (0.0%)	453,692
22 Jun 2018	MYR	0.7228	0.7228	0.7129	0.7129	0.7129	+0.005 (+0.71%)	1,088,982
21 Jun 2018	MYR	0.7129	0.7129	0.7079	0.7079	0.7079	-0.01 (-1.38%)	15,150
20 Jun 2018	MYR	0.7178	0.7178	0.7178	0.7178	0.7178	+0.025 (+3.56%)	5,050
19 Jun 2018	MYR	0.6931	0.703	0.6931	0.6931	0.6931	0.0 (0.0%)	71,508
18 Jun 2018	MYR	0.7129	0.7228	0.6931	0.6931	0.6931	-0.02 (-2.78%)	341,380
14 Jun 2018	MYR	0.7327	0.7327	0.7129	0.7129	0.7129	-0.01 (-1.37%)	402,283
13 Jun 2018	MYR	0.7228	0.7228	0.7228	0.7228	0.7228	0.0 (0.0%)	0
12 Jun 2018	MYR	0.7228	0.7228	0.7228	0.7228	0.7228	+0.02 (+2.82%)	8,080
11 Jun 2018	MYR	0.6931	0.7129	0.6931	0.703	0.703	+0.01 (+1.43%)	15,150