The Star Online : Business

Market Watch

BOUSTEAD HOLDINGS BHD

Symbol & Code : BSTEAD (2771)

Board : Main

Industry : TRAD_SERV

. Home . Fin. Result . S/Holdings Chg . Shrs Buyback

From To Graph :

Date	Open	High	Low	Close	Change	Volume
20-Nov-12	5.00	5.02	4.97	4.99	-0.020	7,463
21-Nov-12	4.99	4.99	4.94	4.96	-0.030	8,224
22-Nov-12	4.95	4.98	4.94	4.95	-0.010	29,992
23-Nov-12	4.95	4.96	4.94	4.95	0.000	5,739
26-Nov-12	5.00	5.00	4.95	4.95	0.000	18,936
27-Nov-12	4.95	4.95	4.93	4.94	-0.010	3,967
28-Nov-12	4.93	4.94	4.90	4.91	-0.030	11,592
29-Nov-12	5.00	5.00	4.92	4.93	0.020	29,754
30-Nov-12	5.00	5.15	4.95	5.15	0.220	14,912
3-Dec-12	5.14	5.14	5.08	5.09	-0.060	6,316
4-Dec-12	5.05	5.10	5.05	5.09	0.000	2,638
5-Dec-12	5.10	5.10	5.08	5.09	0.000	2,275
6-Dec-12	5.08	5.10	5.07	5.09	0.000	3,435
7-Dec-12	5.09	5.10	5.08	5.09	0.000	8,767
10-Dec-12	5.16	5.16	5.09	5.10	0.010	1,137
11-Dec-12	5.10	5.10	5.05	5.05	-0.050	4,600
12-Dec-12	5.08	5.08	5.05	5.06	0.010	13,386
13-Dec-12	5.03	5.03	4.97	4.98	0.020	3,528
14-Dec-12	4.93	5.00	4.93	5.00	0.020	6,483
17-Dec-12	4.99	5.00	4.94	4.94	-0.060	3,418
18-Dec-12	4.96	4.96	4.92	4.93	-0.010	7,361
19-Dec-12	4.96	4.96	4.93	4.96	0.030	7,160
20-Dec-12	4.93	4.96	4.93	4.96	0.000	10,968
21-Dec-12	4.96	4.96	4.91	4.93	-0.030	8,041
24-Dec-12	4.91	5.00	4.86	5.00	0.070	9,466
26-Dec-12	4.96	4.99	4.93	4.99	-0.010	5,917
27-Dec-12	4.99	4.99	4.94	4.98	-0.010	21,687
28-Dec-12	4.99	5.01	4.97	5.01	0.030	22,698
31-Dec-12	4.97	5.20	4.95	5.20	0.190	83,847
2-Jan-13	5.06	5.07	5.04	5.04	-0.160	2,378
3-Jan-13	5.05	5.06	5.01	5.02	-0.020	4,843
4-Jan-13	5.02	5.02	4.98	4.98	-0.040	10,168
7-Jan-13	4.98	5.00	4.95	4.95	-0.030	19,511
8-Jan-13	4.96	4.96	4.94	4.96	0.010	5,622
9-Jan-13	4.97	4.97	4.95	4.96	0.000	2,880
10-Jan-13	4.95	4.95	4.93	4.94	-0.020	3,398
11-Jan-13	4.96	4.96	4.93	4.94	0.000	1,806
14-Jan-13	4.96	5.00	4.93	4.95	0.010	4,706
15-Jan-13	4.97	4.98	4.94	4.96	0.010	1,379
16-Jan-13	4.94	4.96	4.93	4.96	0.000	1,014
17-Jan-13	4.96	4.96	4.91	4.93	-0.030	3,498
18-Jan-13	4.92	4.94	4.92	4.94	0.010	2,205
21-Jan-13	4.92	4.98	4.83	4.90	-0.040	9,373
22-Jan-13	4.84	4.86	4.82	4.84	-0.060	1,642
23-Jan-13	4.92	4.92	4.84	4.89	0.050	1,957
25-Jan-13	4.89	4.96	4.87	4.89	0.000	2,167
29-Jan-13	4.89	4.96	4.83	4.84	-0.050	4,150
30-Jan-13	4.88	4.88	4.82	4.83	-0.010	5,017
31-Jan-13	4.83	4.85	4.83	4.84	0.010	4,364
4-Feb-13	4.85	4.90	4.84	4.85	0.010	10,651
5-Feb-13	4.83	4.85	4.82	4.85	0.000	3,855
6-Feb-13	4.83	4.83	4.79	4.83	-0.020	4,541
7-Feb-13	4.80	4.80	4.70	4.73	-0.100	9,234
8-Feb-13	4.72	4.77	4.68	4.77	0.040	7,996
13-Feb-13	4.77	4.88	4.76	4.88	0.110	3,073
14-Feb-13	4.88	4.88	4.78	4.88	0.000	5,572
15-Feb-13	4.85	4.88	4.83	4.84	-0.040	11,025
18-Feb-13	4.83	4.83	4.79	4.80	-0.040	4,845
19-Feb-13	4.80	4.80	4.69	4.70	-0.100	8,244
20-Feb-13	4.70	4.70	4.68	4.70	0.000	4,164
21-Feb-13	4.70	4.70	4.67	4.69	-0.010	5,431
22-Feb-13	4.69	4.70	4.67	4.70	0.010	5,356
25-Feb-13	4.70	4.70	4.65	4.70	0.000	14,915
26-Feb-13	4.71	4.75	4.69	4.75	0.050	4,661
27-Feb-13	4.75	4.81	4.74	4.78	0.030	5,223
28-Feb-13	4.80	4.82	4.79	4.80	0.020	4,152
1-Mar-13	4.79	4.83	4.78	4.82	0.020	3,778
4-Mar-13	4.84	4.84	4.82	4.82	0.000	3,724
5-Mar-13	4.80	4.85	4.77	4.80	-0.020	8,968
6-Mar-13	4.80	4.81	4.78	4.80	0.000	2,965
7-Mar-13	4.80	4.80	4.79	4.79	-0.010	4,980
8-Mar-13	4.80	4.83	4.79	4.80	0.010	4,125
11-Mar-13	4.80	4.98	4.80	4.84	0.040	12,720
12-Mar-13	4.85	4.92	4.84	4.88	0.040	4,550
13-Mar-13	4.85	4.96	4.85	4.95	0.070	22,654
14-Mar-13	4.87	4.90	4.85	4.88	0.010	6,926
15-Mar-13	4.88	4.92	4.87	4.92	0.040	6,149
18-Mar-13	4.90	4.91	4.87	4.90	-0.020	3,733
19-Mar-13	4.90	4.94	4.85	4.90	0.000	6,394
20-Mar-13	4.89	4.93	4.88	4.91	0.010	3,945
21-Mar-13	4.90	4.93	4.88	4.93	0.020	1,879
22-Mar-13	4.92	4.97	4.90	4.95	0.020	6,039
25-Mar-13	4.93	4.98	4.91	4.97	0.020	2,709
26-Mar-13	4.97	5.10	4.97	5.08	0.110	12,598
27-Mar-13	5.09	5.17	5.09	5.12	0.040	10,363
28-Mar-13	5.11	5.19	5.11	5.18	0.060	10,829
29-Mar-13	5.19	5.19	5.13	5.13	-0.050	5,813
1-Apr-13	5.11	5.17	5.10	5.15	0.020	7,889
2-Apr-13	5.15	5.25	5.10	5.22	0.070	20,878
3-Apr-13	5.20	5.20	4.99	5.03	-0.190	10,004
4-Apr-13	5.03	5.05	4.99	5.01	-0.020	27,848
5-Apr-13	5.00	5.05	5.00	5.03	0.020	2,036
8-Apr-13	5.05	5.12	5.00	5.11	0.080	5,343
9-Apr-13	5.26	5.28	5.14	5.15	0.040	6,072
10-Apr-13	5.08	5.19	5.08	5.14	-0.010	4,007
11-Apr-13	5.13	5.17	5.12	5.12	-0.020	4,757
12-Apr-13	5.15	5.15	5.08	5.14	0.020	1,425
15-Apr-13	5.10	5.16	5.10	5.14	0.000	3,191
16-Apr-13	5.13	5.15	5.12	5.14	0.000	3,496
17-Apr-13	5.17	5.20	5.13	5.20	0.060	5,467
18-Apr-13	5.16	5.20	5.14	5.17	-0.030	4,296
19-Apr-13	5.17	5.19	5.16	5.18	0.010	7,901
22-Apr-13	5.22	5.22	5.15	5.16	-0.020	5,972
23-Apr-13	5.16	5.17	5.13	5.17	0.010	5,710
24-Apr-13	5.15	5.15	5.13	5.15	-0.020	523
25-Apr-13	5.15	5.15	5.10	5.14	-0.010	2,260
26-Apr-13	5.14	5.19	5.14	5.19	0.050	6,736
29-Apr-13	5.14	5.16	5.09	5.16	-0.030	6,038
30-Apr-13	5.15	5.16	5.09	5.12	-0.040	6,742
2-May-13	5.08	5.14	5.05	5.11	-0.010	14,417
3-May-13	5.08	5.10	5.05	5.10	-0.010	4,770
6-May-13	5.12	5.27	5.12	5.23	0.130	5,437
7-May-13	5.25	5.41	5.24	5.41	0.180	6,673
8-May-13	5.41	5.41	5.29	5.35	-0.060	4,322
9-May-13	5.30	5.39	5.27	5.36	0.010	7,181
10-May-13	5.36	5.39	5.36	5.37	0.010	3,752
13-May-13	5.39	5.40	5.36	5.38	0.010	3,236
14-May-13	5.40	5.40	5.37	5.38	0.000	1,471
15-May-13	5.38	5.41	5.38	5.39	0.010	5,351
16-May-13	5.40	5.40	5.30	5.35	-0.040	5,000
17-May-13	5.37	5.42	5.26	5.42	0.070	3,934

Highest price during this period is 5.42 on 17-May-2013 Lowest price during this period is 4.65 on 25-Feb-2013 Highest volume during this period is 83,847 on 31-Dec-2012