Protasco Bhd Recent Share Price (KLSE:5070)

3 Followers KLSE:5070 - Protasco Bhd Protasco Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Nov 2011	MYR	0.6583	0.6583	0.6514	0.6583	0.6583	0.0 (0.0%)	205,041
10 Nov 2011	MYR	0.6549	0.6583	0.6549	0.6583	0.6583	0.0 (0.0%)	175,145
9 Nov 2011	MYR	0.6583	0.6583	0.6549	0.6583	0.6583	0.0 (0.0%)	49,291
8 Nov 2011	MYR	0.6583	0.6617	0.6583	0.6583	0.6583	0.0 (0.0%)	168,583
4 Nov 2011	MYR	0.6583	0.6583	0.6549	0.6583	0.6583	0.0 (0.0%)	137,083
3 Nov 2011	MYR	0.6583	0.6583	0.6549	0.6583	0.6583	0.0 (0.0%)	516,250
2 Nov 2011	MYR	0.6549	0.6617	0.6549	0.6583	0.6583	0.0 (0.0%)	202,562
1 Nov 2011	MYR	0.6651	0.6651	0.6549	0.6583	0.6583	-0.01 (-1.54%)	829,937
31 Oct 2011	MYR	0.6789	0.6789	0.6651	0.6686	0.6686	-0.003 (-0.51%)	170,625
28 Oct 2011	MYR	0.6686	0.6789	0.6686	0.672	0.672	-0.007 (-1.02%)	67,083
27 Oct 2011	MYR	0.6789	0.6789	0.6789	0.6789	0.6789	0.0 (0.0%)	14,583
25 Oct 2011	MYR	0.6583	0.6789	0.6583	0.6789	0.6789	+0.017 (+2.60%)	14,583
24 Oct 2011	MYR	0.6617	0.6617	0.6617	0.6617	0.6617	0.0 (0.0%)	4,375
21 Oct 2011	MYR	0.6617	0.6617	0.6617	0.6617	0.6617	+0.003 (+0.52%)	14,583
20 Oct 2011	MYR	0.6583	0.6754	0.6583	0.6583	0.6583	-0.021 (-3.03%)	19,979
19 Oct 2011	MYR	0.6549	0.6789	0.6549	0.6789	0.6789	+0.024 (+3.66%)	14,729
18 Oct 2011	MYR	0.6583	0.6583	0.6549	0.6549	0.6549	-0.017 (-2.54%)	19,687
17 Oct 2011	MYR	0.6651	0.672	0.6651	0.672	0.672	-0.01 (-1.51%)	88,812
14 Oct 2011	MYR	0.6549	0.6823	0.6549	0.6823	0.6823	+0.024 (+3.65%)	91,145
13 Oct 2011	MYR	0.6549	0.6583	0.6514	0.6583	0.6583	+0.007 (+1.06%)	122,354
12 Oct 2011	MYR	0.6514	0.6549	0.6514	0.6514	0.6514	-0.004 (-0.53%)	49,291
11 Oct 2011	MYR	0.6514	0.6549	0.648	0.6549	0.6549	+0.007 (+1.06%)	148,750
10 Oct 2011	MYR	0.6446	0.648	0.6446	0.648	0.648	-0.003 (-0.52%)	57,750
7 Oct 2011	MYR	0.6514	0.6514	0.6411	0.6514	0.6514	0.0 (0.0%)	66,937
6 Oct 2011	MYR	0.6514	0.6514	0.6446	0.6514	0.6514	0.0 (0.0%)	178,791
5 Oct 2011	MYR	0.648	0.6514	0.648	0.6514	0.6514	+0.007 (+1.05%)	21,875
4 Oct 2011	MYR	0.6446	0.6446	0.6446	0.6446	0.6446	-0.014 (-2.08%)	24,791
3 Oct 2011	MYR	0.6583	0.6583	0.6446	0.6583	0.6583	0.0 (0.0%)	13,270
30 Sep 2011	MYR	0.672	0.672	0.6583	0.6583	0.6583	-0.014 (-2.04%)	8,750
29 Sep 2011	MYR	0.6514	0.672	0.6446	0.672	0.672	+0.017 (+2.61%)	35,729