ADVENTA BHD

7191, ADVENTA

Last Update: Thu, Jun 20 2013 18:30

0.460

0.005 (1.10%) Open 0.455 Range 0.450 ~ 0.460 Buy 0.460 Sell 0.465 Vol ('00) 3,150

Date	Open	High	Low	Close	Change	%	Vol ('00)
Wed, Jun 19 2013	0.455	0.460	0.455	0.455	0.005	1.11	2,274
Tue, Jun 18 2013	0.450	0.450	0.450	0.450	-	-	2,292
Mon, Jun 17 2013	0.450	0.450	0.450	0.450	-	-	1,930
Fri, Jun 14 2013	0.455	0.455	0.450	0.450	-	-	211
Thu, Jun 13 2013	0.450	0.455	0.450	0.450	-	-	1,433
Wed, Jun 12 2013	0.450	0.455	0.450	0.450	-	-	1,731
Tue, Jun 11 2013	0.460	0.460	0.450	0.450	-0.010	-2.17	1,822
Mon, Jun 10 2013	0.455	0.460	0.450	0.460	0.005	1.10	3,240
Fri, Jun 07 2013	0.450	0.460	0.450	0.455	0.005	1.11	1,100
Thu, Jun 06 2013	0.455	0.455	0.450	0.450	-0.015	-3.23	1,067
Wed, Jun 05 2013	0.460	0.465	0.460	0.465	-	-	2,681
Tue, Jun 04 2013	0.465	0.465	0.450	0.465	0.010	2.20	2,620
Mon, Jun 03 2013	0.450	0.455	0.445	0.455	-0.015	-3.19	1,210
Fri, May 31 2013	0.460	0.475	0.460	0.470	-0.010	-2.08	3,125
Thu, May 30 2013	0.460	0.480	0.460	0.480	0.040	9.09	7,700
Wed, May 29 2013	0.430	0.455	0.430	0.440	0.015	3.53	4,880
Tue, May 28 2013	0.425	0.425	0.425	0.425	-	-	2,050
Mon, May 27 2013	0.420	0.425	0.420	0.425	-	-	1,760
Thu, May 23 2013	0.415	0.430	0.415	0.425	0.015	3.66	5,082
Wed, May 22 2013	0.420	0.420	0.410	0.410	-0.010	-2.38	4,974
Tue, May 21 2013	0.420	0.420	0.405	0.420	-0.005	-1.18	3,012
Mon, May 20 2013	0.425	0.430	0.405	0.425	-	-	4,019
Fri, May 17 2013	0.425	0.425	0.420	0.425	0.005	1.19	447
Thu, May 16 2013	0.425	0.425	0.405	0.420	-0.010	-2.33	3,449
Wed, May 15 2013	0.415	0.450	0.410	0.430	0.010	2.38	6,270
Tue, May 14 2013	0.425	0.425	0.415	0.420	-0.005	-1.18	2,390
Mon, May 13 2013	0.420	0.430	0.410	0.425	0.005	1.19	3,563
Fri, May 10 2013	0.400	0.435	0.400	0.420	0.030	7.69	7,788
Thu, May 09 2013	0.395	0.400	0.390	0.390	-0.005	-1.27	861
Wed, May 08 2013	0.400	0.400	0.395	0.395	-0.005	-1.25	280

Showing 1 - 30 out of 2,218