AMTEL HOLDINGS BHD
7031, AMTEL
Technology
Last Update: Wed, May 22 2013 10:45
0.900
0.000 (0.00%)
Open
0.900
Range
0.900 ~ 0.900
Buy
0.900
Sell
0.930
Vol ('00)
26
0.000 (0.00%)
Open
0.900
Range
0.900 ~ 0.900
Buy
0.900
Sell
0.930
Vol ('00)
26
| Date | Open | High | Low | Close | Change | % | Vol ('00) | |
|---|---|---|---|---|---|---|---|---|
| Thu, Aug 30 2007 | 0.950 | 0.965 | 0.910 | 0.910 |  |
-0.030 | -3.19 | 671 |
| Wed, Aug 29 2007 | 0.920 | 0.945 | 0.905 | 0.940 | |
-0.010 | -1.05 | 485 |
| Tue, Aug 28 2007 | 0.960 | 0.965 | 0.910 | 0.950 | |
- | - | 603 |
| Mon, Aug 27 2007 | 0.955 | 0.960 | 0.950 | 0.950 | |
-0.010 | -1.04 | 620 |
| Fri, Aug 24 2007 | 0.915 | 0.960 | 0.855 | 0.960 |  |
0.055 | 6.08 | 741 |
| Thu, Aug 23 2007 | 0.920 | 0.920 | 0.880 | 0.905 | |
0.020 | 2.26 | 834 |
| Wed, Aug 22 2007 | 0.900 | 0.905 | 0.885 | 0.885 | |
0.005 | 0.57 | 679 |
| Tue, Aug 21 2007 | 0.850 | 0.880 | 0.820 | 0.880 | |
- | - | 529 |
| Mon, Aug 20 2007 | 0.895 | 0.895 | 0.850 | 0.880 | |
0.030 | 3.53 | 678 |
| Fri, Aug 17 2007 | 0.910 | 0.910 | 0.780 | 0.850 | |
-0.060 | -6.59 | 3,117 |
| Thu, Aug 16 2007 | 0.955 | 0.965 | 0.890 | 0.910 | |
-0.035 | -3.70 | 2,094 |
| Wed, Aug 15 2007 | 0.970 | 0.975 | 0.945 | 0.945 | |
-0.055 | -5.50 | 1,341 |
| Tue, Aug 14 2007 | 1.000 | 1.000 | 0.965 | 1.000 | |
- | - | 1,135 |
| Mon, Aug 13 2007 | 1.000 | 1.000 | 0.960 | 1.000 | |
- | - | 433 |
| Fri, Aug 10 2007 | 1.010 | 1.010 | 0.920 | 1.000 | |
- | - | 2,097 |
| Thu, Aug 09 2007 | 1.010 | 1.010 | 0.985 | 1.000 | |
- | - | 1,188 |
| Wed, Aug 08 2007 | 1.020 | 1.020 | 0.980 | 1.000 | |
0.010 | 1.01 | 951 |
| Tue, Aug 07 2007 | 1.030 | 1.040 | 0.990 | 0.990 | |
-0.010 | -1.00 | 1,910 |
| Mon, Aug 06 2007 | 1.010 | 1.070 | 0.990 | 1.000 | |
-0.010 | -0.99 | 2,261 |
| Fri, Aug 03 2007 | 1.040 | 1.050 | 1.010 | 1.010 | |
-0.040 | -3.81 | 890 |
| Thu, Aug 02 2007 | 1.050 | 1.090 | 1.000 | 1.050 | |
-0.010 | -0.94 | 2,828 |
| Wed, Aug 01 2007 | 1.110 | 1.110 | 1.030 | 1.060 | |
-0.020 | -1.85 | 2,510 |
| Tue, Jul 31 2007 | 1.110 | 1.110 | 1.080 | 1.080 | |
-0.020 | -1.82 | 2,743 |
| Mon, Jul 30 2007 | 1.100 | 1.110 | 1.100 | 1.100 | |
-0.020 | -1.79 | 1,352 |
| Fri, Jul 27 2007 | 1.130 | 1.150 | 1.080 | 1.120 | |
-0.010 | -0.88 | 1,569 |
| Thu, Jul 26 2007 | 1.140 | 1.150 | 1.120 | 1.130 | |
- | - | 1,289 |
| Wed, Jul 25 2007 | 1.120 | 1.190 | 1.120 | 1.130 | |
0.010 | 0.89 | 11,313 |
| Tue, Jul 24 2007 | 1.140 | 1.140 | 1.120 | 1.120 | |
-0.030 | -2.61 | 1,160 |
| Mon, Jul 23 2007 | 1.140 | 1.150 | 1.120 | 1.150 | |
- | - | 925 |
| Fri, Jul 20 2007 | 1.140 | 1.160 | 1.120 | 1.150 | |
0.020 | 1.77 | 1,498 |