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 Feb 2007	MYR	0.7543	0.7886	0.7543	0.7749	0.7749	+0.028 (+3.68%)	2,392,396
16 Feb 2007	MYR	0.7543	0.7543	0.72	0.7474	0.7474	+0.021 (+2.82%)	1,304,187
15 Feb 2007	MYR	0.7543	0.7817	0.72	0.7269	0.7269	0.0 (0.0%)	2,825,521
14 Feb 2007	MYR	0.7269	0.7543	0.7269	0.7269	0.7269	+0.014 (+1.94%)	2,795,188
13 Feb 2007	MYR	0.6857	0.7406	0.6857	0.7131	0.7131	+0.031 (+4.51%)	2,537,354
12 Feb 2007	MYR	0.6926	0.6926	0.6754	0.6823	0.6823	-0.017 (-2.44%)	1,621,667
9 Feb 2007	MYR	0.7543	0.7886	0.6994	0.6994	0.6994	-0.041 (-5.56%)	2,751,584
8 Feb 2007	MYR	0.6651	0.7474	0.6583	0.7406	0.7406	+0.075 (+11.35%)	4,530,751
7 Feb 2007	MYR	0.6651	0.672	0.6583	0.6651	0.6651	+0.003 (+0.51%)	880,104
6 Feb 2007	MYR	0.6686	0.672	0.6549	0.6617	0.6617	-0.007 (-1.03%)	494,812
5 Feb 2007	MYR	0.6651	0.6754	0.6651	0.6686	0.6686	+0.007 (+1.04%)	752,500
2 Feb 2007	MYR	0.6549	0.6686	0.6549	0.6617	0.6617	+0.01 (+1.58%)	743,750
31 Jan 2007	MYR	0.672	0.672	0.6514	0.6514	0.6514	-0.01 (-1.56%)	208,833
30 Jan 2007	MYR	0.6754	0.6823	0.6617	0.6617	0.6617	-0.007 (-1.03%)	785,166
29 Jan 2007	MYR	0.6617	0.6754	0.6583	0.6686	0.6686	+0.014 (+2.09%)	3,865,605
26 Jan 2007	MYR	0.6446	0.6651	0.6446	0.6549	0.6549	+0.014 (+2.15%)	480,520
25 Jan 2007	MYR	0.672	0.672	0.6377	0.6411	0.6411	-0.01 (-1.58%)	1,472,771
24 Jan 2007	MYR	0.6514	0.672	0.6514	0.6514	0.6514	0.0 (0.0%)	887,687
23 Jan 2007	MYR	0.6514	0.6583	0.648	0.6514	0.6514	+0.003 (+0.52%)	966,875
22 Jan 2007	MYR	0.648	0.6583	0.6446	0.648	0.648	+0.007 (+1.08%)	263,958
19 Jan 2007	MYR	0.6514	0.6514	0.6377	0.6411	0.6411	-0.007 (-1.06%)	317,916
18 Jan 2007	MYR	0.648	0.6514	0.6446	0.648	0.648	0.0 (0.0%)	1,212,604
17 Jan 2007	MYR	0.6857	0.6926	0.6446	0.648	0.648	-0.034 (-5.03%)	658,437
16 Jan 2007	MYR	0.6583	0.6823	0.6549	0.6823	0.6823	+0.027 (+4.18%)	771,750
15 Jan 2007	MYR	0.6446	0.6583	0.6446	0.6549	0.6549	+0.01 (+1.60%)	989,333
12 Jan 2007	MYR	0.6446	0.6514	0.6446	0.6446	0.6446	+0.004 (+0.55%)	435,312
11 Jan 2007	MYR	0.6411	0.6411	0.6343	0.6411	0.6411	+0.014 (+2.18%)	215,833
10 Jan 2007	MYR	0.648	0.648	0.6274	0.6274	0.6274	-0.021 (-3.18%)	986,708
9 Jan 2007	MYR	0.6446	0.6514	0.6411	0.648	0.648	+0.003 (+0.53%)	377,708
8 Jan 2007	MYR	0.672	0.672	0.6411	0.6446	0.6446	-0.021 (-3.08%)	377,562