Mudajaya Group Bhd Recent Share Price (KLSE:5085)

3 Followers KLSE:5085 - Mudajaya Group Bhd Mudajaya Group Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Mar 2009	MYR	0.9	0.9075	0.9	0.9	0.9	0.0 (0.0%)	115,999
13 Mar 2009	MYR	0.8475	0.915	0.8475	0.9	0.9	-0.022 (-2.44%)	26,666
12 Mar 2009	MYR	0.915	0.93	0.915	0.9225	0.9225	+0.007 (+0.82%)	45,999
11 Mar 2009	MYR	0.93	0.93	0.8925	0.915	0.915	+0.007 (+0.83%)	37,599
9 Mar 2009	MYR	0.9075	0.9075	0.9075	0.9075	0.9075	0.0 (0.0%)	0
6 Mar 2009	MYR	0.9375	0.9375	0.84	0.9075	0.9075	-0.052 (-5.47%)	102,666
5 Mar 2009	MYR	0.96	0.96	0.96	0.96	0.96	0.0 (0.0%)	2,666
4 Mar 2009	MYR	0.96	0.9675	0.96	0.96	0.96	0.0 (0.0%)	81,333
3 Mar 2009	MYR	0.96	0.9675	0.945	0.96	0.96	+0.007 (+0.79%)	107,333
2 Mar 2009	MYR	0.9225	0.9675	0.9225	0.9525	0.9525	0.0 (0.0%)	76,666
27 Feb 2009	MYR	0.8325	0.975	0.8325	0.9525	0.9525	+0.068 (+7.63%)	67,999
26 Feb 2009	MYR	0.885	0.915	0.885	0.885	0.885	0.0 (0.0%)	46,799
25 Feb 2009	MYR	0.885	0.9	0.885	0.885	0.885	+0.037 (+4.42%)	78,133
24 Feb 2009	MYR	0.825	0.8475	0.825	0.8475	0.8475	+0.03 (+3.67%)	56,933
20 Feb 2009	MYR	0.8175	0.8175	0.8175	0.8175	0.8175	0.0 (0.0%)	30,666
18 Feb 2009	MYR	0.825	0.825	0.8175	0.8175	0.8175	0.0 (0.0%)	16,266
17 Feb 2009	MYR	0.8175	0.8175	0.8175	0.8175	0.8175	+0.007 (+0.93%)	3,999
16 Feb 2009	MYR	0.7875	0.825	0.7875	0.81	0.81	0.0 (0.0%)	666,665
13 Feb 2009	MYR	0.8025	0.825	0.8025	0.81	0.81	+0.037 (+4.85%)	86,666
12 Feb 2009	MYR	0.8025	0.8025	0.7725	0.7725	0.7725	-0.015 (-1.90%)	69,866
11 Feb 2009	MYR	0.7875	0.795	0.7875	0.7875	0.7875	+0.007 (+0.96%)	3,999
5 Feb 2009	MYR	0.765	0.78	0.7425	0.78	0.78	+0.022 (+2.97%)	393,332
3 Feb 2009	MYR	0.75	0.7575	0.7425	0.7575	0.7575	-0.022 (-2.88%)	40,133
30 Jan 2009	MYR	0.7425	0.78	0.7388	0.78	0.78	+0.03 (+4%)	14,799
29 Jan 2009	MYR	0.795	0.825	0.75	0.75	0.75	-0.03 (-3.85%)	329,332
28 Jan 2009	MYR	0.7725	0.78	0.7575	0.78	0.78	+0.007 (+0.97%)	11,999
23 Jan 2009	MYR	0.78	0.78	0.75	0.7725	0.7725	-0.007 (-0.96%)	217,332
20 Jan 2009	MYR	0.8625	0.8625	0.7088	0.78	0.78	-0.015 (-1.89%)	383,199
19 Jan 2009	MYR	0.795	0.795	0.795	0.795	0.795	0.0 (0.0%)	3,999
14 Jan 2009	MYR	0.7875	0.8025	0.7425	0.795	0.795	-0.022 (-2.75%)	199,999