EVERSENDAI CORPORATION BERHAD
5205, SENDAI
Construction
Last Update: Mon, May 20 2013 18:45
1.380
0.070 (5.34%)
Open
1.340
Range
1.330 ~ 1.410
Buy
1.370
Sell
1.380
Vol ('00)
42,649
0.070 (5.34%)
Open
1.340
Range
1.330 ~ 1.410
Buy
1.370
Sell
1.380
Vol ('00)
42,649
| Date | Open | High | Low | Close | Change | % | Vol ('00) | |
|---|---|---|---|---|---|---|---|---|
| Mon, May 20 2013 | 1.340 | 1.410 | 1.330 | 1.380 | |
0.070 | 5.34 | 42,649 |
| Fri, May 17 2013 | 1.270 | 1.330 | 1.260 | 1.310 | |
0.040 | 3.15 | 23,038 |
| Thu, May 16 2013 | 1.320 | 1.320 | 1.260 | 1.270 |  |
-0.050 | -3.79 | 18,497 |
| Wed, May 15 2013 | 1.320 | 1.330 | 1.310 | 1.320 |  |
- | - | 17,938 |
| Tue, May 14 2013 | 1.400 | 1.400 | 1.310 | 1.320 | |
-0.050 | -3.65 | 61,207 |
| Mon, May 13 2013 | 1.280 | 1.390 | 1.280 | 1.370 | |
0.110 | 8.73 | 72,885 |
| Fri, May 10 2013 | 1.200 | 1.270 | 1.200 | 1.260 | |
0.070 | 5.88 | 48,012 |
| Thu, May 09 2013 | 1.200 | 1.230 | 1.190 | 1.190 | |
- | - | 41,822 |
| Wed, May 08 2013 | 1.220 | 1.230 | 1.190 | 1.190 | |
-0.030 | -2.46 | 32,572 |
| Tue, May 07 2013 | 1.220 | 1.240 | 1.200 | 1.220 | |
0.010 | 0.83 | 53,329 |
| Mon, May 06 2013 | 1.120 | 1.220 | 1.120 | 1.210 | |
0.140 | 13.08 | 66,406 |
| Fri, May 03 2013 | 1.070 | 1.090 | 1.050 | 1.070 | |
0.010 | 0.94 | 10,607 |
| Thu, May 02 2013 | 1.100 | 1.100 | 1.060 | 1.060 | |
-0.030 | -2.75 | 20,964 |
| Tue, Apr 30 2013 | 1.100 | 1.110 | 1.090 | 1.090 | |
- | - | 8,607 |
| Mon, Apr 29 2013 | 1.100 | 1.110 | 1.090 | 1.090 | |
- | - | 7,870 |
| Fri, Apr 26 2013 | 1.100 | 1.130 | 1.090 | 1.090 | |
-0.010 | -0.91 | 35,444 |
| Thu, Apr 25 2013 | 1.100 | 1.110 | 1.090 | 1.100 | |
-0.010 | -0.90 | 11,813 |
| Wed, Apr 24 2013 | 1.120 | 1.120 | 1.100 | 1.110 | |
-0.010 | -0.89 | 14,901 |
| Tue, Apr 23 2013 | 1.130 | 1.150 | 1.100 | 1.120 | |
-0.010 | -0.88 | 20,953 |
| Mon, Apr 22 2013 | 1.150 | 1.180 | 1.120 | 1.130 | |
-0.020 | -1.74 | 18,100 |
| Fri, Apr 19 2013 | 1.160 | 1.170 | 1.150 | 1.150 | |
-0.010 | -0.86 | 6,002 |
| Thu, Apr 18 2013 | 1.180 | 1.190 | 1.160 | 1.160 | |
-0.020 | -1.70 | 15,419 |
| Wed, Apr 17 2013 | 1.210 | 1.220 | 1.170 | 1.180 | |
-0.010 | -0.84 | 21,816 |
| Tue, Apr 16 2013 | 1.190 | 1.240 | 1.170 | 1.190 | |
- | - | 35,025 |
| Mon, Apr 15 2013 | 1.230 | 1.230 | 1.170 | 1.190 | |
-0.040 | -3.25 | 13,030 |
| Fri, Apr 12 2013 | 1.280 | 1.280 | 1.230 | 1.230 | |
-0.040 | -3.15 | 9,600 |
| Thu, Apr 11 2013 | 1.300 | 1.350 | 1.270 | 1.270 | |
-0.030 | -2.31 | 15,076 |
| Wed, Apr 10 2013 | 1.350 | 1.360 | 1.300 | 1.300 | |
-0.050 | -3.70 | 8,496 |
| Tue, Apr 09 2013 | 1.430 | 1.430 | 1.350 | 1.350 | |
-0.080 | -5.59 | 8,849 |
| Mon, Apr 08 2013 | 1.420 | 1.440 | 1.370 | 1.430 | |
- | - | 14,479 |