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
15 Apr 2004	MYR	0.3273	0.3378	0.3238	0.3325	0.3325	+0.002 (+0.51%)	1,902,856
14 Apr 2004	MYR	0.3343	0.3378	0.3255	0.3308	0.3308	-0.004 (-1.05%)	1,793,142
13 Apr 2004	MYR	0.322	0.3395	0.322	0.3343	0.3343	+0.012 (+3.82%)	3,403,998
12 Apr 2004	MYR	0.329	0.3308	0.3168	0.322	0.322	-0.009 (-2.66%)	1,362,285
9 Apr 2004	MYR	0.3325	0.3325	0.3238	0.3308	0.3308	-0.004 (-1.05%)	998,856
8 Apr 2004	MYR	0.329	0.336	0.322	0.3343	0.3343	+0.002 (+0.54%)	1,775,999
7 Apr 2004	MYR	0.35	0.3535	0.3203	0.3325	0.3325	-0.018 (-5%)	3,631,998
6 Apr 2004	MYR	0.35	0.357	0.3483	0.35	0.35	+0.005 (+1.51%)	3,163,427
5 Apr 2004	MYR	0.3343	0.3465	0.3343	0.3448	0.3448	+0.014 (+4.23%)	4,241,141
2 Apr 2004	MYR	0.3308	0.3343	0.3238	0.3308	0.3308	+0.007 (+2.16%)	3,994,855
1 Apr 2004	MYR	0.3203	0.3343	0.3133	0.3238	0.3238	+0.012 (+3.95%)	4,105,713
31 Mar 2004	MYR	0.301	0.3203	0.301	0.3115	0.3115	+0.011 (+3.49%)	3,294,284
30 Mar 2004	MYR	0.2958	0.315	0.2905	0.301	0.301	+0.012 (+4.22%)	4,374,855
29 Mar 2004	MYR	0.2748	0.2888	0.2748	0.2888	0.2888	+0.018 (+6.45%)	788,571
26 Mar 2004	MYR	0.2783	0.2783	0.2713	0.2713	0.2713	-0.009 (-3.11%)	262,857
25 Mar 2004	MYR	0.2748	0.28	0.2748	0.28	0.28	+0.002 (+0.61%)	97,142
24 Mar 2004	MYR	0.2765	0.28	0.2765	0.2783	0.2783	0.0 (0.0%)	338,857
23 Mar 2004	MYR	0.2835	0.2835	0.273	0.2783	0.2783	-0.005 (-1.83%)	457,714
22 Mar 2004	MYR	0.294	0.2975	0.2835	0.2835	0.2835	-0.004 (-1.22%)	875,428
19 Mar 2004	MYR	0.294	0.294	0.2835	0.287	0.287	-0.005 (-1.81%)	902,856
18 Mar 2004	MYR	0.294	0.2975	0.2888	0.2923	0.2923	+0.004 (+1.21%)	1,025,142
17 Mar 2004	MYR	0.2975	0.301	0.2818	0.2888	0.2888	-0.007 (-2.37%)	1,789,142
16 Mar 2004	MYR	0.2625	0.3028	0.2625	0.2958	0.2958	+0.033 (+12.69%)	4,002,284
15 Mar 2004	MYR	0.2625	0.2678	0.2608	0.2625	0.2625	+0.005 (+2.02%)	394,857
12 Mar 2004	MYR	0.2573	0.2608	0.2573	0.2573	0.2573	-0.002 (-0.66%)	129,714
11 Mar 2004	MYR	0.252	0.259	0.252	0.259	0.259	+0.004 (+1.37%)	132,571
10 Mar 2004	MYR	0.266	0.2678	0.2555	0.2555	0.2555	-0.011 (-3.95%)	310,857
9 Mar 2004	MYR	0.2538	0.266	0.252	0.266	0.266	+0.011 (+4.11%)	201,714
8 Mar 2004	MYR	0.2538	0.2555	0.2503	0.2555	0.2555	+0.002 (+0.67%)	246,857
5 Mar 2004	MYR	0.259	0.259	0.252	0.2538	0.2538	+0.004 (+1.40%)	165,142