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
19 Aug 2010	MYR	0.72	0.72	0.72	0.72	0.72	0.0 (0.0%)	20,416
18 Aug 2010	MYR	0.72	0.72	0.72	0.72	0.72	0.0 (0.0%)	113,750
17 Aug 2010	MYR	0.72	0.72	0.72	0.72	0.72	0.0 (0.0%)	2,916
16 Aug 2010	MYR	0.72	0.7269	0.72	0.72	0.72	+0.007 (+0.97%)	80,208
13 Aug 2010	MYR	0.7063	0.7269	0.7063	0.7131	0.7131	+0.007 (+0.96%)	239,166
12 Aug 2010	MYR	0.7131	0.7131	0.7063	0.7063	0.7063	-0.007 (-0.95%)	94,791
11 Aug 2010	MYR	0.7131	0.7131	0.7131	0.7131	0.7131	0.0 (0.0%)	87,500
10 Aug 2010	MYR	0.7131	0.7131	0.7131	0.7131	0.7131	0.0 (0.0%)	115,208
9 Aug 2010	MYR	0.7131	0.7131	0.7131	0.7131	0.7131	0.0 (0.0%)	83,125
6 Aug 2010	MYR	0.72	0.72	0.7131	0.7131	0.7131	0.0 (0.0%)	214,375
5 Aug 2010	MYR	0.72	0.72	0.7131	0.7131	0.7131	-0.007 (-0.96%)	74,375
4 Aug 2010	MYR	0.72	0.72	0.72	0.72	0.72	0.0 (0.0%)	91,875
3 Aug 2010	MYR	0.7269	0.7269	0.72	0.72	0.72	0.0 (0.0%)	186,666
2 Aug 2010	MYR	0.7131	0.72	0.7131	0.72	0.72	+0.014 (+1.94%)	135,625
30 Jul 2010	MYR	0.7131	0.7131	0.7063	0.7063	0.7063	-0.007 (-0.95%)	113,750
29 Jul 2010	MYR	0.7131	0.7131	0.7131	0.7131	0.7131	+0.007 (+0.96%)	81,666
28 Jul 2010	MYR	0.7063	0.7131	0.7063	0.7063	0.7063	0.0 (0.0%)	140,000
27 Jul 2010	MYR	0.7063	0.7131	0.7063	0.7063	0.7063	0.0 (0.0%)	148,458
26 Jul 2010	MYR	0.7063	0.7063	0.6994	0.7063	0.7063	0.0 (0.0%)	145,541
23 Jul 2010	MYR	0.6994	0.7063	0.6994	0.7063	0.7063	+0.014 (+1.98%)	364,291
22 Jul 2010	MYR	0.6926	0.6926	0.6926	0.6926	0.6926	0.0 (0.0%)	49,583
21 Jul 2010	MYR	0.6926	0.6926	0.6926	0.6926	0.6926	+0.007 (+1.01%)	21,875
20 Jul 2010	MYR	0.6994	0.6994	0.6857	0.6857	0.6857	-0.014 (-1.96%)	72,625
19 Jul 2010	MYR	0.6926	0.6994	0.6926	0.6994	0.6994	0.0 (0.0%)	31,937
16 Jul 2010	MYR	0.6857	0.6994	0.6857	0.6994	0.6994	+0.014 (+2.00%)	72,916
15 Jul 2010	MYR	0.6994	0.6994	0.6857	0.6857	0.6857	-0.014 (-1.96%)	129,791
14 Jul 2010	MYR	0.6926	0.6994	0.6857	0.6994	0.6994	+0.014 (+2.00%)	125,416
13 Jul 2010	MYR	0.6823	0.6926	0.6823	0.6857	0.6857	+0.003 (+0.50%)	53,958
12 Jul 2010	MYR	0.6823	0.6857	0.6823	0.6823	0.6823	0.0 (0.0%)	180,833
9 Jul 2010	MYR	0.6823	0.6823	0.6823	0.6823	0.6823	+0.003 (+0.50%)	29,166