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
9 Jan 2009	MYR	0.7875	0.8175	0.75	0.8175	0.8175	+0.052 (+6.86%)	8,266
8 Jan 2009	MYR	0.765	0.825	0.7425	0.765	0.765	0.0 (0.0%)	1,333,996
7 Jan 2009	MYR	0.8475	0.8475	0.765	0.765	0.765	-0.083 (-9.73%)	310,399
6 Jan 2009	MYR	0.8475	0.8475	0.8475	0.8475	0.8475	0.0 (0.0%)	133
5 Jan 2009	MYR	0.855	0.855	0.8475	0.8475	0.8475	-0.007 (-0.88%)	33,333
2 Jan 2009	MYR	0.855	0.855	0.855	0.855	0.855	+0.007 (+0.88%)	26,266
30 Dec 2008	MYR	0.825	0.8475	0.825	0.8475	0.8475	0.0 (0.0%)	3,599
16 Dec 2008	MYR	0.8475	0.8475	0.8475	0.8475	0.8475	+0.007 (+0.89%)	6,666
15 Dec 2008	MYR	0.825	0.8475	0.825	0.84	0.84	-0.015 (-1.75%)	275,599
12 Dec 2008	MYR	0.7725	0.855	0.7725	0.855	0.855	+0.022 (+2.70%)	35,733
9 Dec 2008	MYR	0.7725	0.8325	0.7725	0.8325	0.8325	-0.015 (-1.77%)	31,066
5 Dec 2008	MYR	0.7875	0.8475	0.7875	0.8475	0.8475	+0.007 (+0.89%)	6,399
4 Dec 2008	MYR	0.75	0.8475	0.75	0.84	0.84	-0.022 (-2.61%)	14,933
27 Nov 2008	MYR	0.8625	0.8625	0.7875	0.8625	0.8625	+0.075 (+9.52%)	16,533
21 Nov 2008	MYR	0.69	0.795	0.69	0.7875	0.7875	-0.022 (-2.78%)	153,466
14 Nov 2008	MYR	0.81	0.81	0.795	0.81	0.81	0.0 (0.0%)	19,999
13 Nov 2008	MYR	0.81	0.81	0.81	0.81	0.81	0.0 (0.0%)	30,666
10 Nov 2008	MYR	0.81	0.81	0.81	0.81	0.81	0.0 (0.0%)	2,666
7 Nov 2008	MYR	0.81	0.81	0.81	0.81	0.81	0.0 (0.0%)	33,333
3 Nov 2008	MYR	0.81	0.81	0.81	0.81	0.81	+0.022 (+2.86%)	39,733
31 Oct 2008	MYR	0.78	0.7875	0.78	0.7875	0.7875	+0.022 (+2.94%)	6,799
30 Oct 2008	MYR	0.7425	0.765	0.7388	0.765	0.765	0.0 (0.0%)	20,533
29 Oct 2008	MYR	0.735	0.765	0.735	0.765	0.765	-0.007 (-0.97%)	8,399
24 Oct 2008	MYR	0.735	0.7725	0.72	0.7725	0.7725	-0.015 (-1.90%)	137,332
23 Oct 2008	MYR	0.765	0.8175	0.735	0.7875	0.7875	-0.037 (-4.55%)	131,599
22 Oct 2008	MYR	0.825	0.8325	0.8175	0.825	0.825	-0.075 (-8.33%)	21,866
21 Oct 2008	MYR	0.825	0.9	0.8175	0.9	0.9	0.0 (0.0%)	21,866
20 Oct 2008	MYR	0.78	0.9	0.78	0.9	0.9	-0.06 (-6.25%)	49,199
17 Oct 2008	MYR	0.96	0.96	0.96	0.96	0.96	+0.06 (+6.67%)	133
16 Oct 2008	MYR	0.7725	0.9	0.765	0.9	0.9	-0.052 (-5.51%)	80,133