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
27 Sep 2011	MYR	0.6377	0.6651	0.6377	0.6651	0.6651	+0.034 (+5.42%)	40,979
26 Sep 2011	MYR	0.6446	0.6446	0.6309	0.6309	0.6309	-0.034 (-5.14%)	39,375
23 Sep 2011	MYR	0.6514	0.6651	0.6514	0.6651	0.6651	+0.007 (+1.03%)	84,437
22 Sep 2011	MYR	0.6583	0.6583	0.6446	0.6583	0.6583	-0.017 (-2.53%)	109,083
21 Sep 2011	MYR	0.6754	0.6754	0.6754	0.6754	0.6754	0.0 (0.0%)	0
20 Sep 2011	MYR	0.6583	0.6754	0.6583	0.6754	0.6754	-0.004 (-0.52%)	25,229
15 Sep 2011	MYR	0.6617	0.6789	0.6583	0.6789	0.6789	+0.017 (+2.60%)	35,145
14 Sep 2011	MYR	0.6617	0.6651	0.6617	0.6617	0.6617	-0.017 (-2.53%)	31,937
13 Sep 2011	MYR	0.6789	0.6789	0.6789	0.6789	0.6789	0.0 (0.0%)	0
12 Sep 2011	MYR	0.6651	0.6789	0.6583	0.6789	0.6789	+0.004 (+0.52%)	58,479
9 Sep 2011	MYR	0.6754	0.6754	0.6754	0.6754	0.6754	0.0 (0.0%)	11,666
8 Sep 2011	MYR	0.672	0.6754	0.672	0.6754	0.6754	+0.007 (+1.02%)	32,083
7 Sep 2011	MYR	0.6583	0.6686	0.6583	0.6686	0.6686	0.0 (0.0%)	4,375
6 Sep 2011	MYR	0.6686	0.6686	0.6686	0.6686	0.6686	-0.007 (-1.01%)	2,916
5 Sep 2011	MYR	0.672	0.6823	0.672	0.6754	0.6754	+0.007 (+1.02%)	189,583
2 Sep 2011	MYR	0.6651	0.6686	0.6583	0.6686	0.6686	+0.004 (+0.53%)	43,750
29 Aug 2011	MYR	0.6651	0.6651	0.6651	0.6651	0.6651	+0.007 (+1.03%)	1,458
26 Aug 2011	MYR	0.6549	0.6583	0.6514	0.6583	0.6583	0.0 (0.0%)	61,395
25 Aug 2011	MYR	0.6583	0.6583	0.6583	0.6583	0.6583	-0.003 (-0.51%)	29,166
24 Aug 2011	MYR	0.6686	0.6686	0.6617	0.6617	0.6617	-0.003 (-0.51%)	68,541
23 Aug 2011	MYR	0.6651	0.6651	0.6583	0.6651	0.6651	0.0 (0.0%)	51,187
22 Aug 2011	MYR	0.672	0.672	0.6651	0.6651	0.6651	0.0 (0.0%)	33,541
19 Aug 2011	MYR	0.672	0.672	0.6583	0.6651	0.6651	-0.007 (-1.03%)	56,145
18 Aug 2011	MYR	0.672	0.672	0.672	0.672	0.672	-0.003 (-0.50%)	7,291
17 Aug 2011	MYR	0.6686	0.6754	0.6686	0.6754	0.6754	+0.003 (+0.51%)	23,333
16 Aug 2011	MYR	0.6754	0.6754	0.672	0.672	0.672	0.0 (0.0%)	92,604
15 Aug 2011	MYR	0.6651	0.672	0.6651	0.672	0.672	+0.007 (+1.04%)	33,541
12 Aug 2011	MYR	0.672	0.672	0.6651	0.6651	0.6651	+0.007 (+1.03%)	83,125
11 Aug 2011	MYR	0.6514	0.672	0.6446	0.6583	0.6583	0.0 (0.0%)	152,395
10 Aug 2011	MYR	0.672	0.672	0.6583	0.6583	0.6583	+0.01 (+1.59%)	80,500