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
10 Dec 2013	MYR	0.96	0.9669	0.9394	0.9394	0.9394	-0.014 (-1.44%)	2,765,146
9 Dec 2013	MYR	0.96	0.96	0.9463	0.9531	0.9531	0.0 (0.0%)	537,104
6 Dec 2013	MYR	0.9531	0.96	0.9463	0.9531	0.9531	-0.007 (-0.72%)	344,604
5 Dec 2013	MYR	0.96	0.96	0.9531	0.96	0.96	+0.007 (+0.72%)	1,084,125
4 Dec 2013	MYR	0.96	0.96	0.9463	0.9531	0.9531	-0.007 (-0.72%)	977,812
3 Dec 2013	MYR	0.9531	0.96	0.9463	0.96	0.96	+0.014 (+1.45%)	964,104
2 Dec 2013	MYR	0.9531	0.9531	0.9257	0.9463	0.9463	0.0 (0.0%)	1,149,312
29 Nov 2013	MYR	0.9463	0.9669	0.9463	0.9463	0.9463	-0.007 (-0.71%)	2,447,521
28 Nov 2013	MYR	0.96	0.96	0.9531	0.9531	0.9531	-0.007 (-0.72%)	1,101,041
27 Nov 2013	MYR	0.96	0.9669	0.96	0.96	0.96	+0.007 (+0.72%)	1,337,437
26 Nov 2013	MYR	0.9874	1.008	0.9531	0.9531	0.9531	-0.041 (-4.14%)	3,449,396
25 Nov 2013	MYR	0.96	0.9943	0.96	0.9943	0.9943	+0.034 (+3.57%)	3,449,688
22 Nov 2013	MYR	0.96	0.96	0.9531	0.96	0.96	0.0 (0.0%)	1,466,500
21 Nov 2013	MYR	0.96	0.96	0.9531	0.96	0.96	0.0 (0.0%)	442,750
20 Nov 2013	MYR	0.96	0.96	0.9531	0.96	0.96	0.0 (0.0%)	1,477,437
19 Nov 2013	MYR	0.96	0.96	0.9531	0.96	0.96	0.0 (0.0%)	2,248,021
18 Nov 2013	MYR	0.9737	0.9737	0.96	0.96	0.96	0.0 (0.0%)	2,722,709
15 Nov 2013	MYR	0.9531	0.96	0.9531	0.96	0.96	+0.007 (+0.72%)	1,619,771
14 Nov 2013	MYR	0.9531	0.96	0.9463	0.9531	0.9531	0.0 (0.0%)	1,147,416
13 Nov 2013	MYR	0.9531	0.9806	0.9463	0.9531	0.9531	-0.007 (-0.72%)	2,968,875
12 Nov 2013	MYR	0.96	0.96	0.9463	0.96	0.96	0.0 (0.0%)	582,750
11 Nov 2013	MYR	0.9531	0.96	0.9531	0.96	0.96	+0.014 (+1.45%)	504,291
8 Nov 2013	MYR	0.96	0.96	0.9463	0.9463	0.9463	-0.007 (-0.71%)	732,958
7 Nov 2013	MYR	0.9531	0.96	0.9531	0.9531	0.9531	+0.007 (+0.72%)	531,708
6 Nov 2013	MYR	0.96	0.96	0.9463	0.9463	0.9463	-0.007 (-0.71%)	697,666
4 Nov 2013	MYR	0.9463	0.9531	0.9394	0.9531	0.9531	+0.007 (+0.72%)	586,979
1 Nov 2013	MYR	0.9463	0.9531	0.9463	0.9463	0.9463	-0.007 (-0.71%)	235,812
31 Oct 2013	MYR	0.9531	0.9531	0.9463	0.9531	0.9531	0.0 (0.0%)	387,479
30 Oct 2013	MYR	0.9531	0.96	0.9463	0.9531	0.9531	+0.007 (+0.72%)	1,549,917
29 Oct 2013	MYR	0.9531	0.96	0.9394	0.9463	0.9463	-0.007 (-0.71%)	1,411,229