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
30 Mar 2005	MYR	0.7337	0.7886	0.7337	0.7543	0.7543	-0.027 (-3.51%)	72,916
29 Mar 2005	MYR	0.7817	0.7817	0.7817	0.7817	0.7817	-0.007 (-0.87%)	4,812
28 Mar 2005	MYR	0.7886	0.7886	0.7886	0.7886	0.7886	0.0 (0.0%)	36,312
25 Mar 2005	MYR	0.7817	0.7886	0.7749	0.7886	0.7886	+0.007 (+0.88%)	30,625
24 Mar 2005	MYR	0.7817	0.7817	0.7817	0.7817	0.7817	-0.007 (-0.87%)	13,125
23 Mar 2005	MYR	0.7886	0.7886	0.7886	0.7886	0.7886	0.0 (0.0%)	7,291
22 Mar 2005	MYR	0.7886	0.7886	0.7886	0.7886	0.7886	0.0 (0.0%)	42,291
21 Mar 2005	MYR	0.7886	0.7954	0.7886	0.7886	0.7886	0.0 (0.0%)	27,708
18 Mar 2005	MYR	0.7886	0.8023	0.7886	0.7886	0.7886	-0.014 (-1.71%)	20,708
17 Mar 2005	MYR	0.8023	0.8023	0.8023	0.8023	0.8023	-0.021 (-2.50%)	5,833
16 Mar 2005	MYR	0.816	0.8229	0.816	0.8229	0.8229	+0.014 (+1.71%)	27,854
15 Mar 2005	MYR	0.8091	0.8091	0.8091	0.8091	0.8091	-0.014 (-1.68%)	2,916
14 Mar 2005	MYR	0.8023	0.8229	0.7954	0.8229	0.8229	+0.014 (+1.71%)	26,250
11 Mar 2005	MYR	0.8091	0.8091	0.8091	0.8091	0.8091	-0.021 (-2.48%)	10,208
10 Mar 2005	MYR	0.8297	0.8297	0.8297	0.8297	0.8297	+0.021 (+2.55%)	1,458
9 Mar 2005	MYR	0.8229	0.8229	0.8091	0.8091	0.8091	-0.014 (-1.68%)	0
8 Mar 2005	MYR	0.8229	0.8229	0.8229	0.8229	0.8229	0.0 (0.0%)	17,500
7 Mar 2005	MYR	0.8229	0.8229	0.8229	0.8229	0.8229	0.0 (0.0%)	65,187
4 Mar 2005	MYR	0.8229	0.8229	0.8229	0.8229	0.8229	0.0 (0.0%)	4,375
3 Mar 2005	MYR	0.8229	0.8229	0.8229	0.8229	0.8229	0.0 (0.0%)	12,395
2 Mar 2005	MYR	0.8229	0.8229	0.8229	0.8229	0.8229	-0.034 (-3.99%)	4,375
1 Mar 2005	MYR	0.864	0.864	0.8503	0.8571	0.8571	-0.014 (-1.58%)	82,395
28 Feb 2005	MYR	0.864	0.8709	0.864	0.8709	0.8709	0.0 (0.0%)	32,812
25 Feb 2005	MYR	0.864	0.8709	0.864	0.8709	0.8709	0.0 (0.0%)	33,541
24 Feb 2005	MYR	0.8709	0.8709	0.864	0.8709	0.8709	+0.007 (+0.80%)	84,583
23 Feb 2005	MYR	0.8571	0.864	0.8571	0.864	0.864	-0.027 (-3.07%)	128,333
22 Feb 2005	MYR	0.8571	0.8914	0.8571	0.8914	0.8914	+0.034 (+4.00%)	30,625
21 Feb 2005	MYR	0.8571	0.8571	0.8571	0.8571	0.8571	-0.014 (-1.58%)	1,458
18 Feb 2005	MYR	0.8709	0.8709	0.8709	0.8709	0.8709	-0.021 (-2.30%)	5,833
17 Feb 2005	MYR	0.8846	0.8983	0.8846	0.8914	0.8914	+0.021 (+2.35%)	88,812