Malaysian Bulk Carriers Bhd Recent Share Price (KLSE:5077)

2 Followers KLSE:5077 - Maybulk Bhd Malaysian Bulk Carriers Bhd
Sector: Industrials, Industry: Marine

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Aug 2004	MYR	2.08	2.08	2.02	2.04	2.04	-0.01 (-0.49%)	1,522,400
13 Aug 2004	MYR	2.09	2.1	2.04	2.05	2.05	-0.05 (-2.38%)	762,500
12 Aug 2004	MYR	2.12	2.12	2.08	2.1	2.1	-0.02 (-0.94%)	989,000
11 Aug 2004	MYR	2.13	2.13	2.11	2.12	2.12	+0.01 (+0.47%)	683,500
10 Aug 2004	MYR	2.14	2.15	2.1	2.11	2.11	-0.03 (-1.40%)	490,200
9 Aug 2004	MYR	2.17	2.17	2.12	2.14	2.14	-0.02 (-0.93%)	246,500
6 Aug 2004	MYR	2.21	2.22	2.15	2.16	2.16	-0.07 (-3.14%)	643,500
5 Aug 2004	MYR	2.24	2.24	2.21	2.23	2.23	0.0 (0.0%)	320,000
4 Aug 2004	MYR	2.24	2.24	2.21	2.23	2.23	0.0 (0.0%)	647,400
3 Aug 2004	MYR	2.23	2.24	2.22	2.23	2.23	0.0 (0.0%)	681,900
2 Aug 2004	MYR	2.24	2.24	2.23	2.23	2.23	-0.01 (-0.45%)	267,700
30 Jul 2004	MYR	2.22	2.24	2.22	2.24	2.24	+0.01 (+0.45%)	132,500
29 Jul 2004	MYR	2.24	2.24	2.23	2.23	2.23	-0.01 (-0.45%)	273,000
28 Jul 2004	MYR	2.25	2.25	2.24	2.24	2.24	0.0 (0.0%)	377,900
27 Jul 2004	MYR	2.24	2.25	2.23	2.24	2.24	0.0 (0.0%)	551,600
26 Jul 2004	MYR	2.23	2.24	2.23	2.24	2.24	0.0 (0.0%)	255,000
23 Jul 2004	MYR	2.28	2.28	2.24	2.24	2.24	-0.01 (-0.44%)	341,500
22 Jul 2004	MYR	2.25	2.25	2.23	2.25	2.25	0.0 (0.0%)	828,600
21 Jul 2004	MYR	2.25	2.26	2.23	2.25	2.25	0.0 (0.0%)	360,600
20 Jul 2004	MYR	2.26	2.26	2.24	2.25	2.25	-0.01 (-0.44%)	380,500
19 Jul 2004	MYR	2.31	2.31	2.24	2.26	2.26	-0.06 (-2.59%)	528,800
16 Jul 2004	MYR	2.31	2.33	2.31	2.32	2.32	0.0 (0.0%)	1,148,100
15 Jul 2004	MYR	2.32	2.32	2.3	2.32	2.32	0.0 (0.0%)	812,200
14 Jul 2004	MYR	2.3	2.33	2.3	2.32	2.32	+0.01 (+0.43%)	879,900
13 Jul 2004	MYR	2.35	2.35	2.29	2.31	2.31	0.0 (0.0%)	577,000
12 Jul 2004	MYR	2.37	2.37	2.3	2.31	2.31	-0.05 (-2.12%)	726,100
9 Jul 2004	MYR	2.32	2.36	2.32	2.36	2.36	+0.01 (+0.43%)	862,500
8 Jul 2004	MYR	2.4	2.4	2.33	2.35	2.35	-0.04 (-1.67%)	1,979,300
7 Jul 2004	MYR	2.36	2.4	2.33	2.39	2.39	+0.03 (+1.27%)	2,575,300
6 Jul 2004	MYR	2.35	2.39	2.33	2.36	2.36	+0.02 (+0.85%)	2,775,800