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
28 Oct 2013	MYR	0.9806	0.9806	0.9463	0.9531	0.9531	-0.028 (-2.80%)	3,961,855
25 Oct 2013	MYR	0.9806	0.9874	0.9669	0.9806	0.9806	0.0 (0.0%)	3,508,459
24 Oct 2013	MYR	0.96	0.9943	0.96	0.9806	0.9806	+0.069 (+7.52%)	14,024,649
23 Oct 2013	MYR	0.9189	0.9257	0.912	0.912	0.912	-0.007 (-0.75%)	2,554,417
22 Oct 2013	MYR	0.9257	0.9257	0.912	0.9189	0.9189	0.0 (0.0%)	400,312
21 Oct 2013	MYR	0.9189	0.9257	0.9189	0.9189	0.9189	0.0 (0.0%)	1,205,458
18 Oct 2013	MYR	0.9326	0.9326	0.912	0.9189	0.9189	-0.007 (-0.73%)	794,062
17 Oct 2013	MYR	0.912	0.9257	0.8983	0.9257	0.9257	+0.021 (+2.28%)	2,296,438
16 Oct 2013	MYR	0.912	0.912	0.8983	0.9051	0.9051	-0.007 (-0.76%)	1,030,312
14 Oct 2013	MYR	0.9051	0.912	0.8983	0.912	0.912	+0.007 (+0.76%)	319,375
11 Oct 2013	MYR	0.9189	0.9189	0.9051	0.9051	0.9051	-0.007 (-0.76%)	651,729
10 Oct 2013	MYR	0.912	0.912	0.8983	0.912	0.912	-0.007 (-0.75%)	374,062
9 Oct 2013	MYR	0.8983	0.9257	0.8914	0.9189	0.9189	+0.028 (+3.09%)	463,895
8 Oct 2013	MYR	0.8983	0.8983	0.8914	0.8914	0.8914	-0.007 (-0.77%)	291,520
7 Oct 2013	MYR	0.912	0.9189	0.8983	0.8983	0.8983	-0.014 (-1.50%)	812,146
4 Oct 2013	MYR	0.912	0.912	0.9051	0.912	0.912	0.0 (0.0%)	444,791
3 Oct 2013	MYR	0.9189	0.9189	0.9051	0.912	0.912	0.0 (0.0%)	277,083
2 Oct 2013	MYR	0.9189	0.9257	0.9051	0.912	0.912	0.0 (0.0%)	1,050,875
1 Oct 2013	MYR	0.9051	0.9189	0.8983	0.912	0.912	0.0 (0.0%)	935,666
30 Sep 2013	MYR	0.912	0.9189	0.8983	0.912	0.912	0.0 (0.0%)	821,041
27 Sep 2013	MYR	0.9257	0.9257	0.9051	0.912	0.912	-0.014 (-1.48%)	421,020
26 Sep 2013	MYR	0.9257	0.9394	0.912	0.9257	0.9257	+0.007 (+0.74%)	684,104
25 Sep 2013	MYR	0.9189	0.9326	0.9189	0.9189	0.9189	0.0 (0.0%)	783,271
24 Sep 2013	MYR	0.9463	0.9463	0.9189	0.9189	0.9189	-0.034 (-3.59%)	1,301,271
23 Sep 2013	MYR	0.9463	0.96	0.9394	0.9531	0.9531	+0.007 (+0.72%)	388,500
20 Sep 2013	MYR	0.9531	0.9531	0.9463	0.9463	0.9463	-0.007 (-0.71%)	165,520
19 Sep 2013	MYR	0.9463	0.96	0.9394	0.9531	0.9531	+0.021 (+2.20%)	537,250
18 Sep 2013	MYR	0.9257	0.9394	0.912	0.9326	0.9326	+0.021 (+2.26%)	303,187
17 Sep 2013	MYR	0.9326	0.9394	0.912	0.912	0.912	-0.021 (-2.21%)	500,791
13 Sep 2013	MYR	0.9326	0.9326	0.9189	0.9326	0.9326	-0.021 (-2.15%)	164,062