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
21 Apr 2017	MYR	0.3448	0.3448	0.343	0.343	0.343	-0.002 (-0.52%)	2,022,856
20 Apr 2017	MYR	0.3448	0.3448	0.3448	0.3448	0.3448	-0.002 (-0.49%)	257,142
19 Apr 2017	MYR	0.3448	0.3465	0.3448	0.3465	0.3465	+0.002 (+0.49%)	441,714
18 Apr 2017	MYR	0.3448	0.3448	0.343	0.3448	0.3448	0.0 (0.0%)	1,217,142
17 Apr 2017	MYR	0.3378	0.3483	0.3378	0.3448	0.3448	0.0 (0.0%)	1,222,856
14 Apr 2017	MYR	0.3413	0.3465	0.3395	0.3448	0.3448	-0.002 (-0.49%)	1,854,856
13 Apr 2017	MYR	0.3395	0.3465	0.3378	0.3465	0.3465	+0.002 (+0.49%)	371,428
12 Apr 2017	MYR	0.3395	0.3448	0.3395	0.3448	0.3448	0.0 (0.0%)	302,285
11 Apr 2017	MYR	0.3395	0.3465	0.3378	0.3448	0.3448	0.0 (0.0%)	530,856
10 Apr 2017	MYR	0.3395	0.3465	0.3378	0.3448	0.3448	0.0 (0.0%)	584,571
7 Apr 2017	MYR	0.3448	0.3448	0.3378	0.3448	0.3448	-0.002 (-0.49%)	703,428
6 Apr 2017	MYR	0.3448	0.3465	0.343	0.3465	0.3465	+0.002 (+0.49%)	199,999
5 Apr 2017	MYR	0.3343	0.3448	0.3343	0.3448	0.3448	+0.011 (+3.14%)	342,857
4 Apr 2017	MYR	0.3413	0.3413	0.3343	0.3343	0.3343	-0.007 (-2.05%)	485,714
3 Apr 2017	MYR	0.3448	0.3483	0.3413	0.3413	0.3413	0.0 (0.0%)	1,281,713
31 Mar 2017	MYR	0.3343	0.35	0.3343	0.3413	0.3413	+0.009 (+2.65%)	1,038,285
30 Mar 2017	MYR	0.3308	0.3325	0.3308	0.3325	0.3325	-0.002 (-0.54%)	108,571
29 Mar 2017	MYR	0.3255	0.336	0.3238	0.3343	0.3343	+0.011 (+3.24%)	2,117,713
28 Mar 2017	MYR	0.3273	0.3273	0.3203	0.3238	0.3238	-0.004 (-1.07%)	479,999
27 Mar 2017	MYR	0.3273	0.3308	0.3273	0.3273	0.3273	-0.005 (-1.56%)	708,571
24 Mar 2017	MYR	0.3343	0.336	0.3308	0.3325	0.3325	0.0 (0.0%)	307,428
23 Mar 2017	MYR	0.3185	0.3325	0.3168	0.3325	0.3325	+0.016 (+4.96%)	2,491,427
22 Mar 2017	MYR	0.2993	0.3185	0.2993	0.3168	0.3168	+0.011 (+3.43%)	1,323,428
21 Mar 2017	MYR	0.3115	0.3133	0.3063	0.3063	0.3063	-0.007 (-2.23%)	212,571
20 Mar 2017	MYR	0.3115	0.3168	0.3115	0.3133	0.3133	+0.002 (+0.58%)	703,428
17 Mar 2017	MYR	0.3063	0.322	0.3063	0.3115	0.3115	+0.007 (+2.30%)	450,285
16 Mar 2017	MYR	0.2958	0.3045	0.294	0.3045	0.3045	+0.009 (+2.94%)	266,285
15 Mar 2017	MYR	0.3028	0.3028	0.2958	0.2958	0.2958	-0.009 (-2.86%)	737,142
14 Mar 2017	MYR	0.308	0.308	0.3045	0.3045	0.3045	-0.005 (-1.71%)	566,856
13 Mar 2017	MYR	0.3115	0.315	0.3098	0.3098	0.3098	-0.002 (-0.55%)	398,285