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 Jan 2009	MYR	0.3566	0.3566	0.3566	0.3566	0.3566	0.0 (0.0%)	148,750
23 Jan 2009	MYR	0.3634	0.3634	0.3566	0.3566	0.3566	-0.007 (-1.87%)	269,937
22 Jan 2009	MYR	0.3771	0.3771	0.3634	0.3634	0.3634	-0.014 (-3.63%)	84,583
21 Jan 2009	MYR	0.3806	0.3806	0.3771	0.3771	0.3771	0.0 (0.0%)	99,166
20 Jan 2009	MYR	0.3771	0.3771	0.3771	0.3771	0.3771	0.0 (0.0%)	49,583
19 Jan 2009	MYR	0.3909	0.3977	0.3771	0.3771	0.3771	-0.021 (-5.18%)	146,125
16 Jan 2009	MYR	0.3977	0.3977	0.3977	0.3977	0.3977	+0.007 (+1.74%)	8,750
15 Jan 2009	MYR	0.408	0.4114	0.3909	0.3909	0.3909	-0.024 (-5.78%)	263,958
14 Jan 2009	MYR	0.4183	0.4183	0.4149	0.4149	0.4149	-0.003 (-0.81%)	24,791
13 Jan 2009	MYR	0.4114	0.4183	0.4046	0.4183	0.4183	0.0 (0.0%)	149,479
12 Jan 2009	MYR	0.4183	0.4183	0.4183	0.4183	0.4183	0.0 (0.0%)	80,208
9 Jan 2009	MYR	0.4114	0.4251	0.4114	0.4183	0.4183	+0.027 (+7.01%)	123,958
8 Jan 2009	MYR	0.432	0.432	0.3909	0.3909	0.3909	-0.01 (-2.54%)	0
7 Jan 2009	MYR	0.3977	0.4011	0.3977	0.4011	0.4011	0.0 (0.0%)	15,604
6 Jan 2009	MYR	0.432	0.432	0.4011	0.4011	0.4011	-0.004 (-0.87%)	0
5 Jan 2009	MYR	0.432	0.432	0.4046	0.4046	0.4046	+0.004 (+0.87%)	0
2 Jan 2009	MYR	0.4046	0.4046	0.4011	0.4011	0.4011	-0.004 (-0.87%)	18,958
31 Dec 2008	MYR	0.4251	0.4251	0.4046	0.4046	0.4046	0.0 (0.0%)	0
30 Dec 2008	MYR	0.4046	0.4046	0.4046	0.4046	0.4046	0.0 (0.0%)	14,583
26 Dec 2008	MYR	0.4046	0.4046	0.3909	0.4046	0.4046	0.0 (0.0%)	56,583
24 Dec 2008	MYR	0.4046	0.4046	0.4046	0.4046	0.4046	0.0 (0.0%)	14,583
23 Dec 2008	MYR	0.4046	0.4046	0.4046	0.4046	0.4046	+0.014 (+3.50%)	2,916
22 Dec 2008	MYR	0.3909	0.3909	0.3909	0.3909	0.3909	0.0 (0.0%)	26,250
19 Dec 2008	MYR	0.3977	0.3977	0.3909	0.3909	0.3909	-0.003 (-0.86%)	4,375
18 Dec 2008	MYR	0.4149	0.4149	0.3943	0.3943	0.3943	+0.003 (+0.87%)	0
17 Dec 2008	MYR	0.3909	0.3909	0.3909	0.3909	0.3909	+0.007 (+1.80%)	11,666
16 Dec 2008	MYR	0.4183	0.4183	0.384	0.384	0.384	-0.041 (-9.67%)	0
15 Dec 2008	MYR	0.4251	0.4251	0.4251	0.4251	0.4251	+0.007 (+1.63%)	72,041
12 Dec 2008	MYR	0.4114	0.4217	0.4114	0.4183	0.4183	+0.007 (+1.68%)	37,333
11 Dec 2008	MYR	0.4183	0.4183	0.4114	0.4114	0.4114	0.0 (0.0%)	0