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
24 May 2004	MYR	2.16	2.21	2.16	2.2	2.2	+0.06 (+2.80%)	912,200
21 May 2004	MYR	2.11	2.14	2.1	2.14	2.14	+0.04 (+1.90%)	457,300
20 May 2004	MYR	2.16	2.16	2.09	2.1	2.1	-0.08 (-3.67%)	1,200,700
19 May 2004	MYR	2.12	2.18	2.1	2.18	2.18	+0.09 (+4.31%)	2,043,500
18 May 2004	MYR	2.06	2.11	1.98	2.09	2.09	+0.04 (+1.95%)	3,566,600
17 May 2004	MYR	2.15	2.15	2.01	2.05	2.05	-0.06 (-2.84%)	1,624,400
14 May 2004	MYR	2.2	2.23	2.07	2.11	2.11	-0.04 (-1.86%)	4,290,100
13 May 2004	MYR	2.22	2.3	2.15	2.15	2.15	-0.07 (-3.15%)	2,641,300
12 May 2004	MYR	2.18	2.29	2.18	2.22	2.22	+0.05 (+2.30%)	1,955,400
11 May 2004	MYR	2.13	2.21	2.12	2.17	2.17	+0.04 (+1.88%)	2,732,800
10 May 2004	MYR	2.26	2.26	2.11	2.13	2.13	-0.14 (-6.17%)	3,157,600
7 May 2004	MYR	2.38	2.4	2.24	2.27	2.27	-0.11 (-4.62%)	1,198,900
6 May 2004	MYR	2.41	2.41	2.37	2.38	2.38	-0.03 (-1.24%)	316,900
5 May 2004	MYR	2.4	2.45	2.37	2.41	2.41	-0.01 (-0.41%)	382,800
4 May 2004	MYR	2.42	2.42	2.42	2.42	2.42	0.0 (0.0%)	0
3 May 2004	MYR	2.42	2.42	2.42	2.42	2.42	0.0 (0.0%)	0
30 Apr 2004	MYR	2.4	2.43	2.37	2.42	2.42	+0.02 (+0.83%)	711,700
29 Apr 2004	MYR	2.45	2.45	2.4	2.4	2.4	-0.1 (-4%)	692,100
28 Apr 2004	MYR	2.5	2.52	2.49	2.5	2.5	+0.01 (+0.40%)	1,279,800
27 Apr 2004	MYR	2.52	2.53	2.49	2.49	2.49	-0.03 (-1.19%)	1,377,100
26 Apr 2004	MYR	2.53	2.55	2.5	2.52	2.52	+0.01 (+0.40%)	1,663,300
23 Apr 2004	MYR	2.47	2.52	2.47	2.51	2.51	+0.05 (+2.03%)	1,160,700
22 Apr 2004	MYR	2.45	2.47	2.45	2.46	2.46	0.0 (0.0%)	890,900
21 Apr 2004	MYR	2.43	2.47	2.43	2.46	2.46	+0.02 (+0.82%)	537,200
20 Apr 2004	MYR	2.42	2.45	2.39	2.44	2.44	+0.02 (+0.83%)	859,400
19 Apr 2004	MYR	2.42	2.46	2.39	2.42	2.42	-0.02 (-0.82%)	2,264,100
16 Apr 2004	MYR	2.53	2.53	2.41	2.44	2.44	-0.09 (-3.56%)	2,677,200
15 Apr 2004	MYR	2.42	2.54	2.41	2.53	2.53	+0.12 (+4.98%)	2,309,500
14 Apr 2004	MYR	2.49	2.49	2.38	2.41	2.41	-0.09 (-3.60%)	8,244,800
13 Apr 2004	MYR	2.64	2.64	2.49	2.5	2.5	-0.15 (-5.66%)	6,950,300