Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2009		1.090	1.090	1.090	0	+0.09(+9.00%)
May 26, 2009	0.9450	1.000	1.000	1.000	0	+0.06(+5.82%)
May 21, 2009	0.9450	0.9450	0.9450	0.9450	0	-0.01(-0.53%)
May 19, 2009	0.9450	0.9500	0.9500	0.9500	4,000	+0.18(+24.18%)
May 12, 2009		0.7650	0.7650	0.7650	0	+0.02(+2.00%)
May 11, 2009	0.7500	0.7500	0.7500	0.7500	6,500	-0.01(-0.66%)
May 08, 2009	0.7550	0.7550	0.7550	0.7550	2,500	+0.18(+30.17%)
Apr 29, 2009		0.5800	0.5800	0.5800	0	+0.07(+13.73%)
Apr 28, 2009	0.5100	0.5100	0.5100	0.5100	2,500	-0.05(-8.93%)
Apr 27, 2009	0.5600	0.5600	0.5600	0.5600	3,000	+0.03(+5.66%)
Apr 24, 2009	0.5300	0.5300	0.5300	0.5300	1,500	-0.06(-10.17%)
Apr 23, 2009	0.5900	0.5900	0.5900	0.5900	2,000	+0.03(+4.42%)
Apr 22, 2009	0.5650	0.5650	0.5650	0.5650	11,500	-0.02(-2.59%)
Apr 19, 2009	0.5800	0.5800	0.5800	0.5800	0	+0.00(+0.00%)
Apr 17, 2009	0.5800	0.5800	0.5800	0.5800	5,000	+0.01(+1.75%)
Apr 16, 2009	0.5700	0.5700	0.5700	0.5700	4,000	+0.05(+9.62%)
Apr 15, 2009	0.5700	0.5750	0.5200	0.5200	24,000	-0.02(-3.70%)
Apr 07, 2009	0.5400	0.5400	0.5400	0.5400	0	-0.01(-1.82%)
Apr 06, 2009	0.5600	0.5600	0.5500	0.5500	3,000	+0.00(+0.00%)
Apr 03, 2009	0.5200	0.5500	0.5200	0.5500	30,000	+0.05(+10.00%)
Apr 01, 2009		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Mar 31, 2009	0.5000	0.5000	0.5000	0.5000	29,000	+0.02(+3.09%)
Mar 30, 2009	0.4850	0.4850	0.4850	0.4850	3,500	+0.02(+5.43%)
Mar 25, 2009		0.4600	0.4600	0.4600	0	-0.02(-4.17%)
Mar 24, 2009	0.4800	0.4800	0.4800	0.4800	10,000	-0.02(-4.00%)
Mar 23, 2009	0.5000	0.5000	0.5000	0.5000	192,500	+0.08(+19.05%)
Mar 20, 2009	0.4300	0.4300	0.4200	0.4200	8,500	-0.01(-1.18%)
Mar 18, 2009	0.4250	0.4250	0.4250	0.4250	0	-0.02(-3.41%)
Mar 17, 2009	0.4300	0.4400	0.4300	0.4400	9,500	-0.01(-2.22%)
Mar 16, 2009	0.4500	0.4500	0.4500	0.4500	1,000	+0.01(+2.27%)
Mar 13, 2009	0.4400	0.4400	0.4400	0.4400	1,000	+0.02(+4.76%)
Mar 12, 2009	0.4200	0.4200	0.4200	0.4200	1,500	+0.01(+1.20%)
Mar 11, 2009	0.4150	0.4150	0.4150	0.4150	4,000	-0.02(-3.49%)
Mar 10, 2009	0.4300	0.4300	0.4300	0.4300	18,750	+0.03(+7.50%)
Mar 09, 2009	0.4350	0.4350	0.4000	0.4000	19,000	+0.00(+0.00%)
Mar 06, 2009	0.3900	0.4000	0.3900	0.4000	10,000	+0.01(+2.56%)
Mar 05, 2009	0.3900	0.3900	0.3900	0.3900	5,500	-0.02(-4.88%)
Feb 27, 2009		0.4100	0.4100	0.4100	0	+0.01(+2.50%)
Feb 26, 2009	0.4150	0.4150	0.4000	0.4000	45,000	-0.02(-5.88%)
Feb 25, 2009	0.4250	0.4250	0.4250	0.4250	7,500	-0.01(-2.30%)
Feb 24, 2009	0.4350	0.4350	0.4350	0.4350	31,500	-0.02(-3.33%)
Feb 23, 2009		0.4500	0.4500	0.4500	6,500	+0.00(+0.00%)
Feb 20, 2009	0.4500	0.4500	0.4500	0.4500	7,500	+0.01(+2.27%)
Feb 19, 2009	0.4400	0.4400	0.4400	0.4400	2,000	+0.00(+0.00%)
Feb 18, 2009	0.4600	0.4600	0.4400	0.4400	5,500	+0.00(+0.00%)
Feb 13, 2009		0.4400	0.4400	0.4400	11,000	+0.00(+0.00%)
Feb 12, 2009	0.4400	0.4600	0.4400	0.4400	19,000	+0.04(+10.00%)
Feb 11, 2009	0.4000	0.4000	0.4000	0.4000	2,000	+0.04(+11.11%)
Feb 10, 2009		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Feb 09, 2009	0.3600	0.3600	0.3600	0.3600	8,000	-0.11(-23.40%)
Feb 06, 2009		0.4700	0.4700	0.4700	0	+0.00(+0.00%)
Feb 05, 2009	0.4700	0.4700	0.4700	0.4700	3,000	-0.03(-5.05%)
Feb 04, 2009	0.4950	0.4950	0.4950	0.4950	15,000	+0.04(+7.96%)
Feb 02, 2009		0.4585	0.4585	0.4585	0	+0.00(+0.00%)
Jan 30, 2009	0.4585	0.4585	0.4585	0.4585	3,500	+0.03(+6.63%)
Jan 29, 2009	0.5050	0.5050	0.4300	0.4300	11,500	-0.04(-8.51%)
Jan 28, 2009		0.4700	0.4700	0.4700	7,000	+0.00(+0.00%)
Jan 27, 2009	0.4460	0.4700	0.4250	0.4700	50,000	+0.07(+17.50%)
Jan 26, 2009		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Jan 23, 2009	0.4000	0.4000	0.4000	0.4000	148,000	+0.02(+3.90%)
Jan 22, 2009	0.3800	0.3850	0.3800	0.3850	8,500	-0.01(-1.28%)
Jan 21, 2009	0.4000	0.4000	0.3900	0.3900	4,500	+0.02(+4.00%)
Jan 20, 2009	0.4200	0.4200	0.3750	0.3750	26,500	+0.08(+25.00%)
Jan 16, 2009		0.3000	0.3000	0.3000	13,500	+0.00(+0.00%)
Jan 15, 2009	0.4050	0.4400	0.3000	0.3000	49,500	-0.15(-33.33%)
Jan 14, 2009	0.4550	0.4550	0.4500	0.4500	20,000	-0.01(-2.17%)
Jan 13, 2009	0.4650	0.4650	0.4300	0.4600	40,000	+0.06(+15.00%)
Jan 09, 2009	0.4000	0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Jan 08, 2009	0.4000	0.4000	0.4000	0.4000	2,000	+0.03(+8.11%)
Jan 07, 2009	0.4400	0.4400	0.3700	0.3700	25,500	-0.02(-3.90%)
Jan 06, 2009	0.3850	0.3850	0.3850	0.3850	0	+0.00(+0.00%)
Jan 05, 2009	0.3850	0.4200	0.3850	0.3850	11,500	+0.01(+2.67%)
Jan 02, 2009	0.3750	0.3750	0.3750	0.3750	1,000	+0.03(+7.14%)
Dec 31, 2008		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Dec 30, 2008	0.3500	0.3500	0.3500	0.3500	6,000	-0.07(-16.67%)
Dec 29, 2008	0.4700	0.4700	0.4200	0.4200	16,000	+0.00(+0.00%)
Dec 26, 2008	0.4200	0.4200	0.4200	0.4200	7,500	+0.12(+40.00%)
Dec 24, 2008	0.3000	0.3000	0.3000	0.3000	46,000	-0.11(-26.83%)
Dec 23, 2008	0.3700	0.4100	0.3700	0.4100	13,000	+0.14(+51.85%)
Dec 22, 2008	0.2700	0.2700	0.2700	0.2700	98,000	-0.16(-37.21%)
Dec 19, 2008		0.4300	0.4300	0.4300	0	+0.00(+0.00%)
Dec 18, 2008	0.3650	0.4300	0.3650	0.4300	29,500	-0.04(-8.51%)
Dec 17, 2008		0.4700	0.4700	0.4700	0	+0.00(+0.00%)
Dec 16, 2008	0.4700	0.4700	0.4700	0.4700	7,000	+0.09(+23.68%)
Dec 15, 2008		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Dec 12, 2008	0.3100	0.3800	0.3100	0.3800	29,000	-0.01(-2.56%)
Dec 11, 2008	0.3730	0.3900	0.3500	0.3900	256,000	+0.02(+5.41%)
Dec 10, 2008	0.3700	0.3700	0.3700	0.3700	10,000	+0.02(+5.71%)
Dec 09, 2008	0.3600	0.3600	0.3500	0.3500	6,500	+0.02(+6.06%)
Dec 08, 2008		0.3300	0.3300	0.3300	0	+0.00(+0.00%)
Dec 05, 2008	0.3100	0.3600	0.3100	0.3300	22,000	+0.01(+3.13%)
Dec 04, 2008	0.3200	0.3200	0.3200	0.3200	63,500	+0.00(+0.00%)
Dec 03, 2008	0.3200	0.3320	0.3200	0.3200	97,000	-0.03(-8.57%)
Dec 02, 2008	0.3200	0.3500	0.3200	0.3500	221,000	+0.03(+9.37%)
Dec 01, 2008	0.3200	0.3200	0.3200	0.3200	108,000	-0.02(-4.48%)
Nov 28, 2008	0.3700	0.3700	0.3350	0.3350	16,500	+0.02(+4.69%)
Nov 26, 2008	0.3300	0.3300	0.3200	0.3200	32,500	-0.02(-4.48%)
Nov 25, 2008	0.3200	0.3350	0.3200	0.3350	23,000	-0.01(-2.90%)
Nov 24, 2008	0.3200	0.3450	0.3200	0.3450	27,000	+0.02(+6.15%)
Nov 21, 2008	0.3250	0.3300	0.3250	0.3250	59,500	-0.01(-1.52%)
Nov 20, 2008	0.3400	0.3400	0.3300	0.3300	14,000	-0.03(-8.33%)
Nov 19, 2008	0.3600	0.3600	0.3600	0.3600	2,500	-0.06(-14.29%)
Nov 17, 2008		0.4200	0.4200	0.4200	31,500	+0.00(+0.00%)
Nov 14, 2008	0.4200	0.4200	0.4200	0.4200	2,500	+0.08(+23.53%)
Nov 13, 2008	0.3400	0.3400	0.3400	0.3400	10,000	-0.10(-23.60%)
Nov 12, 2008		0.4450	0.4450	0.4450	16,000	+0.00(+0.00%)
Nov 11, 2008	0.4450	0.4450	0.4450	0.4450	16,500	+0.15(+48.33%)
Nov 10, 2008	0.3000	0.3000	0.3000	0.3000	1,500	-0.14(-31.82%)
Nov 07, 2008		0.4400	0.4400	0.4400	0	+0.00(+0.00%)
Nov 06, 2008	0.4800	0.4800	0.4300	0.4400	11,000	-0.01(-2.22%)
Nov 05, 2008	0.4500	0.4500	0.4500	0.4500	41,500	+0.03(+7.14%)
Nov 03, 2008		0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Oct 31, 2008	0.4200	0.4200	0.4200	0.4200	8,000	+0.05(+13.51%)
Oct 30, 2008	0.3700	0.3700	0.3700	0.3700	12,000	+0.06(+19.35%)
Oct 29, 2008	0.2900	0.3100	0.2900	0.3100	2,000	-0.01(-3.13%)
Oct 28, 2008	0.3200	0.3200	0.3200	0.3200	11,000	+0.02(+6.67%)
Oct 27, 2008	0.3000	0.3000	0.3000	0.3000	8,000	-0.20(-39.78%)
Oct 24, 2008	0.4982	0.4982	0.4982	0.4982	107,000	+0.05(+10.71%)
Oct 23, 2008	0.4500	0.4500	0.4500	0.4500	1,000	-0.02(-4.26%)
Oct 22, 2008	0.4700	0.4700	0.4700	0.4700	11,000	-0.05(-8.74%)
Oct 21, 2008	0.5150	0.5150	0.5000	0.5150	16,000	-0.06(-11.21%)
Oct 20, 2008	0.5800	0.5800	0.5800	0.5800	1,500	+0.13(+28.89%)
Oct 17, 2008		0.4500	0.4500	0.4500	341,500	+0.00(+0.00%)
Oct 16, 2008	0.4500	0.4500	0.4500	0.4500	8,000	-0.05(-10.00%)
Oct 15, 2008		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Oct 14, 2008	0.4950	0.6400	0.5000	0.5000	3,000	+0.01(+1.01%)
Oct 13, 2008	0.4950	0.4950	0.4500	0.4950	11,000	+0.09(+23.75%)
Oct 10, 2008	0.4000	0.4650	0.4000	0.4000	7,000	-0.10(-20.00%)
Oct 09, 2008	0.5000	0.5000	0.5000	0.5000	5,500	+0.00(+0.00%)
Oct 08, 2008	0.5000	0.5000	0.5000	0.5000	22,000	-0.12(-19.35%)
Oct 07, 2008	0.6241	0.6200	0.5400	0.6200	7,000	-0.00(-0.66%)
Oct 06, 2008	0.6241	0.6241	0.6241	0.6241	3,000	+0.02(+4.02%)
Oct 03, 2008	0.6000	0.6300	0.5000	0.6000	19,500	+0.15(+33.33%)
Oct 01, 2008		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Sep 30, 2008	0.4500	0.6000	0.4500	0.4500	13,500	-0.20(-30.23%)
Sep 29, 2008	0.6450	0.6450	0.6450	0.6450	0	+0.00(+0.00%)
Sep 26, 2008	0.6450	0.6450	0.6450	0.6450	4,000	+0.02(+3.20%)
Sep 25, 2008	0.6250	0.6250	0.6250	0.6250	0	+0.00(+0.00%)
Sep 24, 2008	0.6250	0.6250	0.6250	0.6250	16,000	+0.12(+24.75%)
Sep 23, 2008	0.6650	0.5010	0.5010	0.5010	16,000	-0.16(-24.66%)
Sep 22, 2008	0.6650	0.6650	0.6250	0.6650	14,000	+0.01(+1.60%)
Sep 19, 2008	0.6545	0.6545	0.6545	0.6545	39,000	-0.03(-3.75%)
Sep 18, 2008	0.6800	0.6800	0.6450	0.6800	23,500	+0.06(+9.68%)
Sep 17, 2008	0.6200	0.6450	0.6200	0.6200	19,000	-0.01(-0.80%)
Sep 16, 2008	0.6250	0.6250	0.6250	0.6250	25,500	+0.00(+0.00%)
Sep 15, 2008	0.6250	0.6250	0.6250	0.6250	12,000	+0.02(+2.46%)
Sep 12, 2008	0.6100	0.6100	0.6100	0.6100	1,500	-0.06(-8.96%)
Sep 11, 2008		0.6700	0.6700	0.6700	0	+0.00(+0.00%)
Sep 10, 2008	0.6700	0.6700	0.6700	0.6700	1,500	-0.01(-1.47%)
Sep 09, 2008	0.6800	0.6800	0.6800	0.6800	1,500	+0.03(+3.82%)
Sep 08, 2008	0.6550	0.6550	0.6550	0.6550	9,000	-0.02(-2.24%)
Sep 05, 2008	0.6700	0.6700	0.6700	0.6700	1,500	-0.01(-1.47%)
Sep 04, 2008	0.6800	0.6800	0.6350	0.6800	23,500	+0.03(+4.62%)
Sep 03, 2008	0.6500	9.300	0.6500	0.6500	6,000	-0.02(-2.26%)
Sep 02, 2008		0.6650	0.6650	0.6650	0	+0.00(+0.00%)
Aug 29, 2008	0.6650	0.6650	0.6650	0.6650	3,500	+0.02(+2.31%)
Aug 28, 2008	0.6500	0.6500	0.6500	0.6500	0	+0.00(+0.00%)
Aug 27, 2008	0.6500	0.6500	0.6500	0.6500	2,000	-0.01(-0.76%)
Aug 26, 2008		0.6550	0.6550	0.6550	18,000	+0.00(+0.00%)
Aug 25, 2008	0.6550	0.6550	0.6550	0.6550	4,500	-0.04(-5.76%)
Aug 22, 2008		0.6950	0.6950	0.6950	0	+0.00(+0.00%)
Aug 21, 2008	0.6950	0.6950	0.6950	0.6950	17,500	+0.01(+2.21%)
Aug 20, 2008	0.6800	0.7150	0.6800	0.6800	18,500	-0.04(-5.56%)
Aug 15, 2008	0.7200	0.7200	0.7200	0.7200	0	+0.00(+0.00%)
Aug 14, 2008	0.7200	0.7200	0.7000	0.7200	26,500	+0.03(+4.35%)
Aug 13, 2008	0.6900	0.6900	0.6900	0.6900	500	+0.00(+0.73%)
Aug 12, 2008	0.7250	0.6850	0.6850	0.6850	1,000	-0.04(-5.52%)
Aug 11, 2008	0.7250	0.7250	0.7250	0.7250	0	+0.00(+0.00%)
Aug 08, 2008	0.7250	0.7250	0.7250	0.7250	0	+0.00(+0.00%)
Aug 07, 2008	0.7250	0.7250	0.7250	0.7250	0	+0.00(+0.00%)
Aug 06, 2008	0.7250	0.7250	0.7250	0.7250	0	+0.00(+0.00%)
Aug 05, 2008	0.7250	0.7250	0.7250	0.7250	0	+0.00(+0.00%)
Aug 04, 2008	0.7250	0.7250	0.7250	0.7250	0	+0.00(+0.00%)
Aug 01, 2008	0.7250	0.7250	0.7250	0.7250	1,500	-0.10(-12.12%)
Jul 31, 2008	0.8250	0.8250	0.8250	0.8250	0	+0.00(+0.00%)
Jul 30, 2008	0.8250	0.8250	0.8250	0.8250	32,500	+0.00(+0.00%)
Jul 29, 2008	0.8250	0.8250	0.8250	0.8250	2,000	+0.26(+47.32%)
Jul 28, 2008	0.5600	0.5600	0.5600	0.5600	0	+0.00(+0.00%)
Jul 25, 2008	0.5600	0.5600	0.5600	0.5600	3,000	+0.00(+0.00%)
Jul 24, 2008	0.5600	0.6000	0.5600	0.5600	15,000	+0.00(+0.00%)
Jul 23, 2008	0.5600	0.5600	0.5600	0.5600	0	+0.00(+0.00%)
Jul 22, 2008	0.5600	0.5600	0.5600	0.5600	0	+0.00(+0.00%)
Jul 21, 2008	0.6387	0.5600	0.5600	0.5600	9,000	-0.08(-12.32%)
Jul 18, 2008	0.6387	0.6387	0.6387	0.6387	4,500	+0.00(+0.00%)
Jul 17, 2008	0.6000	0.6387	0.6387	0.6387	14,500	+0.04(+6.45%)
Jul 16, 2008	0.6000	0.6000	0.6000	0.6000	500	-0.10(-14.29%)
Jul 15, 2008	0.7000	0.7000	0.7000	0.7000	10,500	+0.00(+0.00%)
Jul 14, 2008	0.7000	0.7000	0.7000	0.7000	500	+0.01(+2.19%)
Jul 11, 2008	0.6850	0.6850	0.6850	0.6850	1,000	+0.02(+2.24%)
Jul 10, 2008	0.6700	0.6700	0.6700	0.6700	0	+0.00(+0.00%)
Jul 09, 2008	0.6700	0.6700	0.6700	0.6700	7,000	-0.02(-2.90%)
Jul 08, 2008	0.6900	0.6900	0.4500	0.6900	5,000	+0.01(+1.47%)
Jul 07, 2008	0.6800	0.6800	0.6800	0.6800	7,500	+0.13(+23.64%)
Jul 04, 2008	0.5500	0.5500	0.5500	0.5500	7,500	+0.00(+0.00%)
Jul 03, 2008	0.5500	0.5500	0.5500	0.5500	7,500	-0.15(-21.43%)
Jul 02, 2008	0.7000	0.7000	0.7000	0.7000	500	+0.02(+2.94%)
Jul 01, 2008	0.6800	0.6800	0.6800	0.6800	10,500	+0.00(+0.00%)
Jun 30, 2008	0.6800	0.6800	0.6800	0.6800	7,000	+0.00(+0.00%)
Jun 27, 2008	0.6800	0.7007	0.6800	0.6800	11,500	-0.03(-4.90%)
Jun 26, 2008	0.7150	0.7150	0.6830	0.7150	19,000	+0.04(+6.72%)
Jun 25, 2008	0.6700	0.7100	0.6700	0.6700	8,500	-0.04(-5.63%)
Jun 24, 2008	0.7100	0.7100	0.7100	0.7100	0	+0.00(+0.00%)
Jun 23, 2008	0.7600	0.7100	0.7100	0.7100	1,500	-0.05(-6.58%)
Jun 20, 2008	0.7600	0.7600	0.7600	0.7600	8,000	+0.00(+0.00%)
Jun 19, 2008	0.7600	0.7600	0.7600	0.7600	0	+0.00(+0.00%)
Jun 18, 2008	0.7600	0.7600	0.7500	0.7600	11,500	+0.01(+1.33%)
Jun 17, 2008	0.7500	0.7500	0.7500	0.7500	2,500	-0.03(-3.85%)
Jun 16, 2008	0.7800	0.7800	0.7800	0.7800	9,000	-0.06(-7.14%)
Jun 13, 2008	0.8400	0.8400	0.8400	0.8400	1,500	-0.01(-1.18%)
Jun 12, 2008	0.8500	0.8500	0.8500	0.8500	0	+0.00(+0.00%)
Jun 11, 2008	0.8500	0.8500	0.8500	0.8500	1,000	+0.04(+4.94%)
Jun 10, 2008	0.8100	0.8100	0.8100	0.8100	0	+0.00(+0.00%)
Jun 09, 2008	0.8100	0.8100	0.8100	0.8100	3,500	-0.05(-5.81%)
Jun 06, 2008	0.8600	0.8600	0.8600	0.8600	1,000	-0.02(-1.71%)
Jun 05, 2008	0.8750	0.8800	0.8590	0.8750	31,000	+0.04(+4.17%)
Jun 04, 2008	0.8400	0.8400	0.8400	0.8400	1,000	+0.03(+3.07%)
Jun 03, 2008	0.8150	0.8150	0.8150	0.8150	1,000	-0.01(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Gudang Garam Pt (OP: GGNPF )

Historical Prices

Popular Pages