Protasco Bhd Recent Share Price (KLSE:5070)

2 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 Sep 2004	MYR	0.8366	0.8366	0.8366	0.8366	0.8366	-0.021 (-2.39%)	23,333
27 Sep 2004	MYR	0.8434	0.8571	0.8297	0.8571	0.8571	+0.014 (+1.62%)	38,208
24 Sep 2004	MYR	0.8229	0.8434	0.8229	0.8434	0.8434	+0.021 (+2.49%)	24,062
23 Sep 2004	MYR	0.8366	0.8366	0.8229	0.8229	0.8229	-0.021 (-2.43%)	14,583
22 Sep 2004	MYR	0.8229	0.8434	0.8229	0.8434	0.8434	+0.027 (+3.36%)	21,875
21 Sep 2004	MYR	0.8229	0.8297	0.816	0.816	0.816	+0.007 (+0.85%)	29,166
20 Sep 2004	MYR	0.8434	0.8434	0.8091	0.8091	0.8091	-0.041 (-4.85%)	70,000
17 Sep 2004	MYR	0.864	0.864	0.8503	0.8503	0.8503	-0.014 (-1.59%)	24,791
16 Sep 2004	MYR	0.864	0.864	0.864	0.864	0.864	0.0 (0.0%)	10,208
15 Sep 2004	MYR	0.864	0.864	0.864	0.864	0.864	0.0 (0.0%)	29,166
14 Sep 2004	MYR	0.864	0.8777	0.864	0.864	0.864	+0.007 (+0.81%)	42,145
13 Sep 2004	MYR	0.8571	0.8846	0.8571	0.8571	0.8571	+0.007 (+0.80%)	29,895
10 Sep 2004	MYR	0.8297	0.864	0.8297	0.8503	0.8503	+0.027 (+3.33%)	105,145
9 Sep 2004	MYR	0.8297	0.8366	0.8229	0.8229	0.8229	-0.007 (-0.82%)	20,416
8 Sep 2004	MYR	0.816	0.8297	0.816	0.8297	0.8297	+0.021 (+2.55%)	103,250
7 Sep 2004	MYR	0.8091	0.816	0.8091	0.8091	0.8091	0.0 (0.0%)	42,291
6 Sep 2004	MYR	0.816	0.816	0.8091	0.8091	0.8091	0.0 (0.0%)	39,375
3 Sep 2004	MYR	0.816	0.8229	0.8023	0.8091	0.8091	-0.007 (-0.85%)	32,083
2 Sep 2004	MYR	0.8091	0.8229	0.8091	0.816	0.816	+0.014 (+1.71%)	132,708
1 Sep 2004	MYR	0.8091	0.8091	0.8023	0.8023	0.8023	-0.021 (-2.50%)	11,666
31 Aug 2004	MYR	0.8229	0.8229	0.8229	0.8229	0.8229	0.0 (0.0%)	0
30 Aug 2004	MYR	0.8229	0.8229	0.8023	0.8229	0.8229	0.0 (0.0%)	293,125
27 Aug 2004	MYR	0.8571	0.8571	0.8229	0.8229	0.8229	-0.034 (-3.99%)	129,937
26 Aug 2004	MYR	0.8229	0.8571	0.8229	0.8571	0.8571	+0.041 (+5.04%)	25,083
25 Aug 2004	MYR	0.8091	0.816	0.8091	0.816	0.816	+0.007 (+0.85%)	32,375
24 Aug 2004	MYR	0.816	0.816	0.8091	0.8091	0.8091	-0.007 (-0.85%)	106,166
23 Aug 2004	MYR	0.8229	0.8229	0.816	0.816	0.816	+0.007 (+0.85%)	42,291
20 Aug 2004	MYR	0.8297	0.8297	0.8023	0.8091	0.8091	-0.021 (-2.48%)	131,979
19 Aug 2004	MYR	0.8366	0.8366	0.8297	0.8297	0.8297	-0.007 (-0.82%)	21,145
18 Aug 2004	MYR	0.8366	0.8434	0.8366	0.8366	0.8366	-0.007 (-0.81%)	37,916