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
3 Apr 2018	MYR	0.357	0.357	0.357	0.357	0.357	0.0 (0.0%)	78,571
2 Apr 2018	MYR	0.371	0.371	0.357	0.357	0.357	0.0 (0.0%)	15,428
30 Mar 2018	MYR	0.3745	0.3745	0.357	0.357	0.357	-0.018 (-4.67%)	621,428
29 Mar 2018	MYR	0.378	0.378	0.3675	0.3745	0.3745	-0.004 (-0.93%)	622,856
28 Mar 2018	MYR	0.378	0.378	0.378	0.378	0.378	0.0 (0.0%)	0
27 Mar 2018	MYR	0.3745	0.3885	0.3745	0.378	0.378	-0.011 (-2.70%)	868,571
26 Mar 2018	MYR	0.371	0.3885	0.371	0.3885	0.3885	+0.018 (+4.72%)	731,856
23 Mar 2018	MYR	0.371	0.371	0.3605	0.371	0.371	0.0 (0.0%)	761,714
22 Mar 2018	MYR	0.3745	0.3745	0.364	0.371	0.371	-0.004 (-0.93%)	689,999
21 Mar 2018	MYR	0.371	0.3745	0.364	0.3745	0.3745	0.0 (0.0%)	136,142
20 Mar 2018	MYR	0.3745	0.3745	0.3745	0.3745	0.3745	0.0 (0.0%)	0
19 Mar 2018	MYR	0.378	0.392	0.3745	0.3745	0.3745	-0.007 (-1.83%)	1,603,428
16 Mar 2018	MYR	0.3885	0.392	0.378	0.3815	0.3815	+0.004 (+0.93%)	2,389,284
15 Mar 2018	MYR	0.385	0.392	0.378	0.378	0.378	-0.004 (-0.92%)	1,984,999
14 Mar 2018	MYR	0.385	0.392	0.3815	0.3815	0.3815	-0.004 (-0.91%)	1,562,856
13 Mar 2018	MYR	0.385	0.385	0.378	0.385	0.385	-0.004 (-0.90%)	224,999
12 Mar 2018	MYR	0.385	0.3885	0.378	0.3885	0.3885	0.0 (0.0%)	135,714
9 Mar 2018	MYR	0.3885	0.3885	0.3815	0.3885	0.3885	0.0 (0.0%)	90,714
8 Mar 2018	MYR	0.385	0.3885	0.385	0.3885	0.3885	+0.004 (+0.91%)	78,571
7 Mar 2018	MYR	0.385	0.385	0.3745	0.385	0.385	-0.014 (-3.51%)	92,857
6 Mar 2018	MYR	0.378	0.399	0.3745	0.399	0.399	0.0 (0.0%)	929,999
5 Mar 2018	MYR	0.392	0.399	0.371	0.399	0.399	+0.021 (+5.56%)	1,096,571
2 Mar 2018	MYR	0.385	0.385	0.3745	0.378	0.378	-0.007 (-1.82%)	942,856
1 Mar 2018	MYR	0.371	0.385	0.371	0.385	0.385	-0.021 (-5.17%)	752,856
28 Feb 2018	MYR	0.385	0.406	0.3675	0.406	0.406	+0.021 (+5.45%)	910,999
27 Feb 2018	MYR	0.385	0.385	0.385	0.385	0.385	-0.007 (-1.79%)	5,714
26 Feb 2018	MYR	0.392	0.392	0.392	0.392	0.392	0.0 (0.0%)	0
23 Feb 2018	MYR	0.392	0.392	0.392	0.392	0.392	0.0 (0.0%)	0
22 Feb 2018	MYR	0.392	0.392	0.392	0.392	0.392	-0.004 (-0.88%)	21,428
21 Feb 2018	MYR	0.399	0.399	0.3885	0.3955	0.3955	0.0 (0.0%)	43,999