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
18 Feb 2011	MYR	0.7817	0.8023	0.7817	0.8023	0.8023	+0.021 (+2.64%)	95,812
17 Feb 2011	MYR	0.7749	0.7817	0.7749	0.7817	0.7817	+0.007 (+0.88%)	109,375
16 Feb 2011	MYR	0.7817	0.7817	0.7749	0.7749	0.7749	-0.014 (-1.74%)	182,000
14 Feb 2011	MYR	0.7817	0.7886	0.7817	0.7886	0.7886	+0.021 (+2.68%)	76,708
11 Feb 2011	MYR	0.7817	0.7817	0.7611	0.768	0.768	-0.021 (-2.61%)	373,770
10 Feb 2011	MYR	0.7954	0.7954	0.7886	0.7886	0.7886	-0.007 (-0.85%)	131,541
9 Feb 2011	MYR	0.8091	0.8091	0.7954	0.7954	0.7954	-0.007 (-0.86%)	137,520
8 Feb 2011	MYR	0.8023	0.8023	0.7954	0.8023	0.8023	+0.014 (+1.74%)	128,625
7 Feb 2011	MYR	0.816	0.8229	0.7749	0.7886	0.7886	0.0 (0.0%)	593,541
2 Feb 2011	MYR	0.7886	0.8023	0.7886	0.7886	0.7886	0.0 (0.0%)	58,333
31 Jan 2011	MYR	0.7817	0.7954	0.7749	0.7886	0.7886	0.0 (0.0%)	49,291
28 Jan 2011	MYR	0.7954	0.7954	0.7886	0.7886	0.7886	-0.014 (-1.71%)	62,708
27 Jan 2011	MYR	0.7886	0.8091	0.7886	0.8023	0.8023	+0.014 (+1.74%)	75,833
26 Jan 2011	MYR	0.7886	0.7886	0.7817	0.7886	0.7886	0.0 (0.0%)	77,729
25 Jan 2011	MYR	0.7886	0.7954	0.7886	0.7886	0.7886	0.0 (0.0%)	100,333
24 Jan 2011	MYR	0.7954	0.7954	0.7886	0.7886	0.7886	0.0 (0.0%)	291,666
21 Jan 2011	MYR	0.8023	0.8091	0.7886	0.7886	0.7886	-0.021 (-2.53%)	909,854
19 Jan 2011	MYR	0.8229	0.8229	0.8091	0.8091	0.8091	-0.007 (-0.85%)	864,062
18 Jan 2011	MYR	0.8229	0.8297	0.816	0.816	0.816	-0.007 (-0.84%)	1,029,583
17 Jan 2011	MYR	0.8434	0.8434	0.816	0.8229	0.8229	-0.021 (-2.43%)	913,937
14 Jan 2011	MYR	0.8503	0.8503	0.8229	0.8434	0.8434	-0.007 (-0.81%)	740,833
13 Jan 2011	MYR	0.8571	0.864	0.8366	0.8503	0.8503	-0.007 (-0.79%)	744,187
12 Jan 2011	MYR	0.8777	0.8846	0.8503	0.8571	0.8571	-0.007 (-0.80%)	624,896
11 Jan 2011	MYR	0.8983	0.8983	0.8571	0.864	0.864	-0.027 (-3.07%)	865,083
10 Jan 2011	MYR	0.8571	0.9189	0.8571	0.8914	0.8914	+0.055 (+6.55%)	2,858,771
7 Jan 2011	MYR	0.7886	0.8709	0.7886	0.8366	0.8366	+0.048 (+6.09%)	1,745,187
6 Jan 2011	MYR	0.7817	0.8091	0.7749	0.7886	0.7886	+0.014 (+1.77%)	305,666
5 Jan 2011	MYR	0.7611	0.7749	0.7543	0.7749	0.7749	+0.028 (+3.68%)	439,833
4 Jan 2011	MYR	0.7474	0.7474	0.7406	0.7474	0.7474	0.0 (0.0%)	286,125
3 Jan 2011	MYR	0.7337	0.7474	0.7337	0.7474	0.7474	0.0 (0.0%)	32,083