KESM Industries Bhd Recent Share Price (KLSE:9334)

4 Followers KLSE:9334 - KESM Industries Bhd KESM Industries Bhd
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Mar 2005	MYR	2.5	2.52	2.5	2.52	2.52	+0.02 (+0.80%)	12,000
18 Mar 2005	MYR	2.5	2.5	2.5	2.5	2.5	0.0 (0.0%)	10,000
17 Mar 2005	MYR	2.5	2.5	2.5	2.5	2.5	0.0 (0.0%)	6,100
16 Mar 2005	MYR	2.58	2.58	2.5	2.5	2.5	+0.01 (+0.40%)	0
15 Mar 2005	MYR	2.49	2.49	2.49	2.49	2.49	0.0 (0.0%)	3,000
14 Mar 2005	MYR	2.49	2.49	2.49	2.49	2.49	+0.01 (+0.40%)	1,500
11 Mar 2005	MYR	2.51	2.51	2.48	2.48	2.48	0.0 (0.0%)	10,000
10 Mar 2005	MYR	2.55	2.55	2.48	2.48	2.48	+0.05 (+2.06%)	9,000
9 Mar 2005	MYR	2.55	2.55	2.43	2.43	2.43	+0.02 (+0.83%)	0
8 Mar 2005	MYR	2.58	2.58	2.41	2.41	2.41	-0.15 (-5.86%)	0
7 Mar 2005	MYR	2.56	2.56	2.56	2.56	2.56	+0.15 (+6.22%)	1,000
4 Mar 2005	MYR	2.59	2.59	2.41	2.41	2.41	0.0 (0.0%)	0
3 Mar 2005	MYR	2.58	2.58	2.41	2.41	2.41	-0.16 (-6.23%)	0
2 Mar 2005	MYR	2.57	2.57	2.57	2.57	2.57	-0.01 (-0.39%)	2,000
1 Mar 2005	MYR	2.58	2.58	2.58	2.58	2.58	-0.02 (-0.77%)	1,000
28 Feb 2005	MYR	2.6	2.6	2.6	2.6	2.6	0.0 (0.0%)	6,000
25 Feb 2005	MYR	2.6	2.6	2.6	2.6	2.6	-0.03 (-1.14%)	5,000
24 Feb 2005	MYR	2.63	2.63	2.63	2.63	2.63	+0.07 (+2.73%)	1,500
23 Feb 2005	MYR	2.6	2.6	2.56	2.56	2.56	-0.04 (-1.54%)	27,000
22 Feb 2005	MYR	2.6	2.6	2.6	2.6	2.6	0.0 (0.0%)	1,100
21 Feb 2005	MYR	2.6	2.61	2.6	2.6	2.6	+0.01 (+0.39%)	20,500
18 Feb 2005	MYR	2.59	2.59	2.59	2.59	2.59	0.0 (0.0%)	10,000
17 Feb 2005	MYR	2.6	2.6	2.59	2.59	2.59	-0.02 (-0.77%)	4,900
16 Feb 2005	MYR	2.6	2.61	2.59	2.61	2.61	0.0 (0.0%)	30,500
15 Feb 2005	MYR	2.6	2.61	2.6	2.61	2.61	0.0 (0.0%)	8,000
14 Feb 2005	MYR	2.6	2.61	2.6	2.61	2.61	+0.01 (+0.38%)	5,300
8 Feb 2005	MYR	2.6	2.6	2.6	2.6	2.6	0.0 (0.0%)	1,000
7 Feb 2005	MYR	2.64	2.64	2.6	2.6	2.6	+0.02 (+0.78%)	0
4 Feb 2005	MYR	2.58	2.6	2.58	2.58	2.58	+0.01 (+0.39%)	15,500
3 Feb 2005	MYR	2.6	2.6	2.57	2.57	2.57	-0.01 (-0.39%)	0