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
21 Jul 2009	MYR	0.5623	0.5623	0.5554	0.5589	0.5589	0.0 (0.0%)	60,520
20 Jul 2009	MYR	0.5486	0.5589	0.5486	0.5589	0.5589	+0.01 (+1.88%)	94,791
17 Jul 2009	MYR	0.5383	0.5486	0.5383	0.5486	0.5486	+0.014 (+2.56%)	59,062
16 Jul 2009	MYR	0.5349	0.5349	0.5349	0.5349	0.5349	+0.01 (+1.96%)	43,750
15 Jul 2009	MYR	0.5554	0.5554	0.5246	0.5246	0.5246	-0.014 (-2.55%)	0
14 Jul 2009	MYR	0.5383	0.5383	0.5383	0.5383	0.5383	+0.01 (+1.95%)	21,875
13 Jul 2009	MYR	0.528	0.528	0.528	0.528	0.528	0.0 (0.0%)	8,458
10 Jul 2009	MYR	0.528	0.528	0.5211	0.528	0.528	+0.014 (+2.66%)	357,291
9 Jul 2009	MYR	0.5143	0.5177	0.5143	0.5143	0.5143	+0.007 (+1.36%)	26,250
8 Jul 2009	MYR	0.5211	0.5211	0.5074	0.5074	0.5074	-0.01 (-1.99%)	0
7 Jul 2009	MYR	0.5074	0.5177	0.5074	0.5177	0.5177	-0.003 (-0.65%)	26,250
6 Jul 2009	MYR	0.5143	0.5211	0.5074	0.5211	0.5211	-0.007 (-1.31%)	32,083
3 Jul 2009	MYR	0.528	0.528	0.528	0.528	0.528	-0.014 (-2.53%)	36,458
2 Jul 2009	MYR	0.5417	0.5417	0.5417	0.5417	0.5417	+0.01 (+1.94%)	2,916
1 Jul 2009	MYR	0.5417	0.5417	0.5314	0.5314	0.5314	-0.01 (-1.90%)	0
30 Jun 2009	MYR	0.5417	0.5417	0.5417	0.5417	0.5417	-0.003 (-0.62%)	21,875
29 Jun 2009	MYR	0.5554	0.5554	0.5451	0.5451	0.5451	-0.007 (-1.25%)	0
26 Jun 2009	MYR	0.5623	0.5623	0.5349	0.552	0.552	-0.014 (-2.42%)	109,229
25 Jun 2009	MYR	0.5623	0.5691	0.5623	0.5657	0.5657	+0.014 (+2.48%)	121,041
24 Jun 2009	MYR	0.5486	0.5589	0.5486	0.552	0.552	+0.007 (+1.27%)	62,708
23 Jun 2009	MYR	0.5349	0.5451	0.5349	0.5451	0.5451	-0.004 (-0.64%)	214,375
22 Jun 2009	MYR	0.5623	0.5657	0.5486	0.5486	0.5486	-0.021 (-3.60%)	100,625
19 Jun 2009	MYR	0.5623	0.5691	0.5623	0.5691	0.5691	-0.01 (-1.78%)	71,458
18 Jun 2009	MYR	0.5623	0.5794	0.5589	0.5794	0.5794	+0.01 (+1.81%)	22,020
17 Jun 2009	MYR	0.5657	0.5691	0.5554	0.5691	0.5691	0.0 (0.0%)	102,083
16 Jun 2009	MYR	0.5691	0.5691	0.5691	0.5691	0.5691	-0.014 (-2.37%)	51,041
15 Jun 2009	MYR	0.5966	0.5966	0.5829	0.5829	0.5829	-0.014 (-2.30%)	157,354
12 Jun 2009	MYR	0.6034	0.6034	0.5931	0.5966	0.5966	+0.01 (+1.76%)	262,500
11 Jun 2009	MYR	0.576	0.5897	0.576	0.5863	0.5863	+0.014 (+2.39%)	156,916
10 Jun 2009	MYR	0.5691	0.5966	0.5691	0.5726	0.5726	+0.004 (+0.62%)	344,166