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
28 Jun 2011	MYR	0.7269	0.7269	0.7063	0.7063	0.7063	-0.041 (-5.50%)	136,062
27 Jun 2011	MYR	0.7406	0.7474	0.7337	0.7474	0.7474	+0.007 (+0.92%)	198,625
24 Jun 2011	MYR	0.7406	0.7406	0.7337	0.7406	0.7406	+0.007 (+0.94%)	149,916
23 Jun 2011	MYR	0.7406	0.7406	0.7337	0.7337	0.7337	-0.007 (-0.93%)	86,625
22 Jun 2011	MYR	0.7406	0.7406	0.7406	0.7406	0.7406	0.0 (0.0%)	32,083
21 Jun 2011	MYR	0.7474	0.7474	0.7406	0.7406	0.7406	0.0 (0.0%)	109,375
20 Jun 2011	MYR	0.7406	0.7474	0.7406	0.7406	0.7406	0.0 (0.0%)	24,791
17 Jun 2011	MYR	0.7406	0.7543	0.7337	0.7406	0.7406	+0.007 (+0.94%)	106,750
16 Jun 2011	MYR	0.7406	0.7406	0.7337	0.7337	0.7337	-0.007 (-0.93%)	123,958
15 Jun 2011	MYR	0.7406	0.7406	0.7406	0.7406	0.7406	+0.007 (+0.94%)	146,270
14 Jun 2011	MYR	0.7337	0.7406	0.7337	0.7337	0.7337	0.0 (0.0%)	158,375
13 Jun 2011	MYR	0.7337	0.7406	0.7337	0.7337	0.7337	0.0 (0.0%)	85,312
10 Jun 2011	MYR	0.7406	0.7474	0.7337	0.7337	0.7337	0.0 (0.0%)	37,916
9 Jun 2011	MYR	0.7337	0.7406	0.7269	0.7337	0.7337	-0.007 (-0.93%)	222,395
8 Jun 2011	MYR	0.7406	0.7406	0.7406	0.7406	0.7406	+0.007 (+0.94%)	208,541
7 Jun 2011	MYR	0.7337	0.7406	0.7337	0.7337	0.7337	0.0 (0.0%)	99,166
6 Jun 2011	MYR	0.7269	0.7406	0.7269	0.7337	0.7337	0.0 (0.0%)	184,041
3 Jun 2011	MYR	0.7406	0.7406	0.7337	0.7337	0.7337	0.0 (0.0%)	24,791
2 Jun 2011	MYR	0.7337	0.7337	0.7337	0.7337	0.7337	0.0 (0.0%)	96,250
1 Jun 2011	MYR	0.7269	0.7337	0.7269	0.7337	0.7337	+0.014 (+1.90%)	153,125
31 May 2011	MYR	0.72	0.7269	0.72	0.72	0.72	0.0 (0.0%)	361,375
30 May 2011	MYR	0.7337	0.7337	0.7131	0.72	0.72	-0.014 (-1.87%)	1,014,708
27 May 2011	MYR	0.7611	0.7611	0.7337	0.7337	0.7337	-0.027 (-3.60%)	650,708
26 May 2011	MYR	0.768	0.768	0.7543	0.7611	0.7611	-0.034 (-4.31%)	972,125
25 May 2011	MYR	0.7954	0.7954	0.7886	0.7954	0.7954	-0.007 (-0.86%)	19,687
24 May 2011	MYR	0.7886	0.8023	0.7886	0.8023	0.8023	+0.014 (+1.74%)	84,583
23 May 2011	MYR	0.7886	0.7954	0.7886	0.7886	0.7886	0.0 (0.0%)	26,250
20 May 2011	MYR	0.7954	0.7954	0.7886	0.7886	0.7886	-0.007 (-0.85%)	175,729
19 May 2011	MYR	0.7954	0.7954	0.7886	0.7954	0.7954	+0.007 (+0.86%)	156,041
18 May 2011	MYR	0.8023	0.8023	0.7886	0.7886	0.7886	-0.007 (-0.85%)	179,375