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
7 Jun 2017	MYR	0.378	0.378	0.3728	0.3745	0.3745	-0.004 (-0.93%)	1,341,142
6 Jun 2017	MYR	0.3728	0.3815	0.3693	0.378	0.378	+0.005 (+1.39%)	1,622,856
5 Jun 2017	MYR	0.3728	0.3745	0.371	0.3728	0.3728	-0.002 (-0.45%)	1,388,571
2 Jun 2017	MYR	0.3675	0.3763	0.3658	0.3745	0.3745	+0.009 (+2.38%)	2,646,284
1 Jun 2017	MYR	0.3693	0.3693	0.3623	0.3658	0.3658	-0.004 (-0.95%)	1,232,571
31 May 2017	MYR	0.3728	0.3728	0.3675	0.3693	0.3693	-0.004 (-0.94%)	1,157,142
29 May 2017	MYR	0.3728	0.3745	0.3728	0.3728	0.3728	0.0 (0.0%)	687,428
26 May 2017	MYR	0.3728	0.3745	0.3728	0.3728	0.3728	-0.002 (-0.45%)	619,999
25 May 2017	MYR	0.378	0.378	0.3693	0.3745	0.3745	-0.004 (-0.93%)	768,571
24 May 2017	MYR	0.371	0.3815	0.371	0.378	0.378	+0.007 (+1.89%)	1,379,428
23 May 2017	MYR	0.3745	0.3745	0.371	0.371	0.371	-0.005 (-1.41%)	744,571
22 May 2017	MYR	0.371	0.3763	0.371	0.3763	0.3763	+0.005 (+1.43%)	882,856
19 May 2017	MYR	0.371	0.3728	0.371	0.371	0.371	0.0 (0.0%)	507,999
18 May 2017	MYR	0.3693	0.3728	0.3693	0.371	0.371	0.0 (0.0%)	493,142
17 May 2017	MYR	0.3623	0.3763	0.3623	0.371	0.371	+0.007 (+1.92%)	1,297,142
16 May 2017	MYR	0.364	0.364	0.3623	0.364	0.364	0.0 (0.0%)	497,142
15 May 2017	MYR	0.3658	0.3658	0.3623	0.364	0.364	0.0 (0.0%)	474,285
12 May 2017	MYR	0.364	0.3658	0.3623	0.364	0.364	0.0 (0.0%)	562,856
11 May 2017	MYR	0.3623	0.364	0.3605	0.364	0.364	0.0 (0.0%)	1,230,285
9 May 2017	MYR	0.3623	0.364	0.3605	0.364	0.364	-0.002 (-0.49%)	317,714
8 May 2017	MYR	0.3658	0.3658	0.3623	0.3658	0.3658	-0.002 (-0.46%)	724,571
5 May 2017	MYR	0.3588	0.3675	0.3588	0.3675	0.3675	+0.009 (+2.42%)	1,344,571
4 May 2017	MYR	0.35	0.3623	0.35	0.3588	0.3588	+0.007 (+1.99%)	1,684,570
3 May 2017	MYR	0.3483	0.3518	0.3483	0.3518	0.3518	+0.002 (+0.51%)	486,856
2 May 2017	MYR	0.3518	0.3518	0.3483	0.35	0.35	-0.002 (-0.51%)	587,428
28 Apr 2017	MYR	0.35	0.3553	0.35	0.3518	0.3518	+0.002 (+0.51%)	495,999
27 Apr 2017	MYR	0.3535	0.3535	0.3483	0.35	0.35	-0.005 (-1.49%)	345,714
26 Apr 2017	MYR	0.3588	0.3605	0.3518	0.3553	0.3553	-0.002 (-0.48%)	729,142
25 Apr 2017	MYR	0.3448	0.3588	0.3448	0.357	0.357	+0.014 (+4.08%)	2,466,856
24 Apr 2017	MYR	0.343	0.343	0.343	0.343	0.343	0.0 (0.0%)	0