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
7 Jun 2006	MYR	0.6274	0.6377	0.6274	0.6377	0.6377	+0.01 (+1.64%)	236,979
6 Jun 2006	MYR	0.624	0.6274	0.624	0.6274	0.6274	-0.004 (-0.55%)	745,791
5 Jun 2006	MYR	0.6343	0.6343	0.6309	0.6309	0.6309	0.0 (0.0%)	137,083
2 Jun 2006	MYR	0.6274	0.6343	0.6274	0.6309	0.6309	0.0 (0.0%)	15,312
1 Jun 2006	MYR	0.6309	0.6309	0.6309	0.6309	0.6309	0.0 (0.0%)	59,937
31 May 2006	MYR	0.6343	0.6343	0.6309	0.6309	0.6309	-0.003 (-0.54%)	396,666
30 May 2006	MYR	0.6377	0.6377	0.6343	0.6343	0.6343	-0.003 (-0.53%)	48,125
29 May 2006	MYR	0.6411	0.6411	0.6377	0.6377	0.6377	-0.007 (-1.07%)	379,166
26 May 2006	MYR	0.6411	0.648	0.6377	0.6446	0.6446	+0.004 (+0.55%)	611,187
25 May 2006	MYR	0.6446	0.6514	0.6411	0.6411	0.6411	-0.004 (-0.54%)	611,041
24 May 2006	MYR	0.6514	0.6549	0.6411	0.6446	0.6446	0.0 (0.0%)	368,958
23 May 2006	MYR	0.6274	0.6446	0.624	0.6446	0.6446	+0.017 (+2.74%)	255,937
22 May 2006	MYR	0.6549	0.6651	0.6274	0.6274	0.6274	-0.034 (-5.18%)	655,083
19 May 2006	MYR	0.6617	0.6651	0.648	0.6617	0.6617	-0.01 (-1.53%)	680,166
18 May 2006	MYR	0.6514	0.672	0.6514	0.672	0.672	-0.01 (-1.51%)	443,625
17 May 2006	MYR	0.6651	0.6823	0.6651	0.6823	0.6823	+0.024 (+3.65%)	230,708
16 May 2006	MYR	0.6583	0.6651	0.6514	0.6583	0.6583	0.0 (0.0%)	621,541
15 May 2006	MYR	0.672	0.7063	0.6583	0.6583	0.6583	-0.027 (-4.00%)	1,585,792
12 May 2006	MYR	0.6857	0.6857	0.6857	0.6857	0.6857	0.0 (0.0%)	0
11 May 2006	MYR	0.6857	0.6926	0.672	0.6857	0.6857	+0.003 (+0.50%)	868,291
10 May 2006	MYR	0.6651	0.6857	0.6651	0.6823	0.6823	+0.017 (+2.59%)	780,646
9 May 2006	MYR	0.6994	0.7131	0.6651	0.6651	0.6651	-0.034 (-4.90%)	2,123,771
8 May 2006	MYR	0.6789	0.72	0.6789	0.6994	0.6994	+0.024 (+3.55%)	2,995,125
5 May 2006	MYR	0.6617	0.6789	0.6617	0.6754	0.6754	+0.014 (+2.07%)	1,957,229
4 May 2006	MYR	0.6583	0.6651	0.6549	0.6617	0.6617	+0.003 (+0.52%)	982,333
3 May 2006	MYR	0.6583	0.6583	0.6514	0.6583	0.6583	+0.003 (+0.52%)	740,833
2 May 2006	MYR	0.6583	0.6617	0.6549	0.6549	0.6549	+0.007 (+1.06%)	696,500
1 May 2006	MYR	0.648	0.648	0.648	0.648	0.648	0.0 (0.0%)	0
28 Apr 2006	MYR	0.6651	0.6651	0.6411	0.648	0.648	-0.01 (-1.56%)	1,137,500
27 Apr 2006	MYR	0.6377	0.6651	0.6377	0.6583	0.6583	+0.024 (+3.78%)	2,142,583