Rex Industry Bhd Recent Share Price (KLSE:9946)

KLSE:9946 - Rex Industry Bhd Rex Industry Bhd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 May 2004	MYR	0.2538	0.2538	0.2485	0.2503	0.2503	-0.002 (-0.67%)	405,714
26 May 2004	MYR	0.2503	0.252	0.2468	0.252	0.252	+0.005 (+2.11%)	341,714
25 May 2004	MYR	0.2433	0.2538	0.2398	0.2468	0.2468	+0.004 (+1.44%)	907,428
24 May 2004	MYR	0.2503	0.252	0.2433	0.2433	0.2433	-0.005 (-2.09%)	406,285
21 May 2004	MYR	0.2398	0.252	0.2398	0.2485	0.2485	+0.012 (+5.16%)	1,319,999
20 May 2004	MYR	0.2503	0.2503	0.2363	0.2363	0.2363	-0.018 (-6.90%)	945,714
19 May 2004	MYR	0.2468	0.2555	0.2433	0.2538	0.2538	+0.012 (+5.09%)	1,676,570
18 May 2004	MYR	0.231	0.2503	0.224	0.2415	0.2415	+0.007 (+2.99%)	1,911,999
17 May 2004	MYR	0.2503	0.2503	0.2258	0.2345	0.2345	-0.014 (-5.63%)	2,365,142
14 May 2004	MYR	0.2625	0.2678	0.2485	0.2485	0.2485	-0.014 (-5.33%)	2,273,713
13 May 2004	MYR	0.2853	0.2853	0.2608	0.2625	0.2625	-0.019 (-6.85%)	2,642,856
12 May 2004	MYR	0.2888	0.2975	0.2818	0.2818	0.2818	0.0 (0.0%)	4,137,713
11 May 2004	MYR	0.2888	0.2975	0.28	0.2818	0.2818	-0.007 (-2.42%)	3,772,570
10 May 2004	MYR	0.315	0.315	0.273	0.2888	0.2888	-0.033 (-10.31%)	3,511,998
7 May 2004	MYR	0.343	0.3465	0.315	0.322	0.322	-0.018 (-5.15%)	3,902,855
6 May 2004	MYR	0.35	0.3553	0.3325	0.3395	0.3395	-0.009 (-2.53%)	6,500,569
5 May 2004	MYR	0.3693	0.371	0.3483	0.3483	0.3483	-0.016 (-4.31%)	6,687,997
4 May 2004	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	0
3 May 2004	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	0
30 Apr 2004	MYR	0.3588	0.3693	0.3465	0.364	0.364	-0.009 (-2.36%)	5,015,427
29 Apr 2004	MYR	0.3903	0.3903	0.3675	0.3728	0.3728	-0.018 (-4.48%)	3,205,713
28 Apr 2004	MYR	0.3973	0.4025	0.385	0.3903	0.3903	-0.004 (-0.89%)	10,461,711
27 Apr 2004	MYR	0.3728	0.3973	0.371	0.3938	0.3938	+0.021 (+5.63%)	14,162,281
26 Apr 2004	MYR	0.357	0.3763	0.3535	0.3728	0.3728	+0.014 (+3.90%)	8,570,283
23 Apr 2004	MYR	0.364	0.364	0.3518	0.3588	0.3588	-0.005 (-1.43%)	2,593,713
22 Apr 2004	MYR	0.3728	0.3815	0.3623	0.364	0.364	-0.009 (-2.36%)	5,762,855
21 Apr 2004	MYR	0.364	0.3763	0.364	0.3728	0.3728	+0.005 (+1.44%)	7,401,712
20 Apr 2004	MYR	0.3378	0.3675	0.3343	0.3675	0.3675	+0.035 (+10.53%)	9,736,568
19 Apr 2004	MYR	0.3378	0.3378	0.3238	0.3325	0.3325	-0.004 (-1.04%)	1,131,428
16 Apr 2004	MYR	0.3343	0.3448	0.3325	0.336	0.336	+0.004 (+1.05%)	3,380,570