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
17 Jun 2013	MYR	0.816	0.8503	0.816	0.8297	0.8297	+0.014 (+1.68%)	1,690,500
14 Jun 2013	MYR	0.816	0.8297	0.8023	0.816	0.816	+0.014 (+1.71%)	689,062
13 Jun 2013	MYR	0.8229	0.8229	0.7954	0.8023	0.8023	-0.014 (-1.68%)	932,604
12 Jun 2013	MYR	0.8229	0.8229	0.816	0.816	0.816	-0.014 (-1.65%)	460,104
11 Jun 2013	MYR	0.8366	0.8571	0.8229	0.8297	0.8297	+0.007 (+0.83%)	1,521,625
10 Jun 2013	MYR	0.8091	0.8229	0.8023	0.8229	0.8229	+0.021 (+2.57%)	423,645
7 Jun 2013	MYR	0.7954	0.8023	0.7886	0.8023	0.8023	+0.007 (+0.87%)	704,229
6 Jun 2013	MYR	0.8023	0.8091	0.7886	0.7954	0.7954	-0.014 (-1.69%)	699,125
5 Jun 2013	MYR	0.8091	0.8091	0.7954	0.8091	0.8091	0.0 (0.0%)	313,687
4 Jun 2013	MYR	0.8229	0.8229	0.8091	0.8091	0.8091	0.0 (0.0%)	147,291
3 Jun 2013	MYR	0.816	0.816	0.8023	0.8091	0.8091	-0.007 (-0.85%)	389,958
31 May 2013	MYR	0.8229	0.8229	0.816	0.816	0.816	0.0 (0.0%)	440,562
30 May 2013	MYR	0.816	0.8229	0.8091	0.816	0.816	0.0 (0.0%)	255,208
29 May 2013	MYR	0.816	0.8297	0.8091	0.816	0.816	0.0 (0.0%)	646,479
28 May 2013	MYR	0.8091	0.8229	0.8023	0.816	0.816	0.0 (0.0%)	860,416
27 May 2013	MYR	0.7886	0.816	0.7886	0.816	0.816	+0.027 (+3.47%)	902,125
23 May 2013	MYR	0.8434	0.8434	0.7817	0.7886	0.7886	-0.041 (-4.95%)	2,177,000
22 May 2013	MYR	0.8434	0.8503	0.8229	0.8297	0.8297	-0.007 (-0.82%)	1,416,187
21 May 2013	MYR	0.8366	0.8503	0.8297	0.8366	0.8366	+0.007 (+0.83%)	1,306,229
20 May 2013	MYR	0.816	0.8366	0.816	0.8297	0.8297	+0.021 (+2.55%)	1,616,417
17 May 2013	MYR	0.7749	0.8091	0.7749	0.8091	0.8091	+0.034 (+4.41%)	2,769,521
16 May 2013	MYR	0.7817	0.7817	0.7749	0.7749	0.7749	+0.007 (+0.90%)	867,562
15 May 2013	MYR	0.7817	0.7886	0.768	0.768	0.768	-0.007 (-0.89%)	798,729
14 May 2013	MYR	0.7817	0.7886	0.7611	0.7749	0.7749	-0.007 (-0.87%)	951,708
13 May 2013	MYR	0.768	0.7886	0.768	0.7817	0.7817	+0.021 (+2.71%)	2,537,938
10 May 2013	MYR	0.7474	0.768	0.7474	0.7611	0.7611	+0.014 (+1.83%)	2,136,313
9 May 2013	MYR	0.7337	0.7474	0.7337	0.7474	0.7474	+0.014 (+1.87%)	287,583
8 May 2013	MYR	0.7474	0.7474	0.7337	0.7337	0.7337	-0.021 (-2.73%)	312,958
7 May 2013	MYR	0.7406	0.7543	0.7269	0.7543	0.7543	+0.014 (+1.85%)	1,354,792
6 May 2013	MYR	0.7269	0.7474	0.7269	0.7406	0.7406	+0.034 (+4.86%)	742,583