Mudajaya Group Bhd Recent Share Price (KLSE:5085)

2 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
20 Apr 2006	MYR	0.7575	0.7575	0.735	0.735	0.735	-0.03 (-3.92%)	0
19 Apr 2006	MYR	0.735	0.825	0.735	0.765	0.765	+0.015 (+2%)	411,732
18 Apr 2006	MYR	0.765	0.765	0.7425	0.75	0.75	-0.015 (-1.96%)	79,866
17 Apr 2006	MYR	0.75	0.765	0.7463	0.765	0.765	+0.007 (+0.99%)	19,999
14 Apr 2006	MYR	0.7463	0.7575	0.7463	0.7575	0.7575	0.0 (0.0%)	10,799
13 Apr 2006	MYR	0.7575	0.7575	0.6825	0.7575	0.7575	0.0 (0.0%)	154,666
12 Apr 2006	MYR	0.7575	0.765	0.7463	0.7575	0.7575	-0.03 (-3.81%)	295,865
11 Apr 2006	MYR	0.7875	0.7875	0.7875	0.7875	0.7875	0.0 (0.0%)	0
10 Apr 2006	MYR	0.75	0.7875	0.7463	0.7875	0.7875	0.0 (0.0%)	30,133
7 Apr 2006	MYR	0.7875	0.7875	0.765	0.7875	0.7875	-0.007 (-0.94%)	14,933
6 Apr 2006	MYR	0.7725	0.795	0.7725	0.795	0.795	0.0 (0.0%)	37,333
5 Apr 2006	MYR	0.795	0.8025	0.7875	0.795	0.795	+0.007 (+0.95%)	188,399
4 Apr 2006	MYR	0.78	0.8175	0.78	0.7875	0.7875	+0.015 (+1.94%)	183,199
3 Apr 2006	MYR	0.765	0.7725	0.765	0.7725	0.7725	+0.007 (+0.98%)	93,333
31 Mar 2006	MYR	0.75	0.765	0.75	0.765	0.765	-0.015 (-1.92%)	27,199
30 Mar 2006	MYR	0.78	0.78	0.75	0.78	0.78	-0.037 (-4.59%)	44,133
29 Mar 2006	MYR	0.7575	0.8175	0.7575	0.8175	0.8175	+0.052 (+6.86%)	38,933
28 Mar 2006	MYR	0.75	0.7725	0.7425	0.765	0.765	+0.007 (+0.99%)	34,799
27 Mar 2006	MYR	0.7875	0.7875	0.7575	0.7575	0.7575	-0.037 (-4.72%)	0
24 Mar 2006	MYR	0.75	0.795	0.75	0.795	0.795	+0.015 (+1.92%)	2,533
23 Mar 2006	MYR	0.78	0.78	0.78	0.78	0.78	+0.03 (+4%)	1,333
22 Mar 2006	MYR	0.75	0.765	0.7463	0.75	0.75	-0.022 (-2.91%)	26,533
21 Mar 2006	MYR	0.7575	0.7725	0.7575	0.7725	0.7725	-0.015 (-1.90%)	1,466
20 Mar 2006	MYR	0.765	0.7875	0.765	0.7875	0.7875	+0.022 (+2.94%)	1,466
17 Mar 2006	MYR	0.795	0.795	0.765	0.765	0.765	-0.037 (-4.67%)	0
16 Mar 2006	MYR	0.8025	0.8025	0.8025	0.8025	0.8025	+0.03 (+3.88%)	3,466
15 Mar 2006	MYR	0.7725	0.7725	0.7725	0.7725	0.7725	-0.007 (-0.96%)	13,333
14 Mar 2006	MYR	0.78	0.78	0.78	0.78	0.78	-0.015 (-1.89%)	3,999
13 Mar 2006	MYR	0.795	0.795	0.795	0.795	0.795	-0.03 (-3.64%)	20,799
10 Mar 2006	MYR	0.7725	0.8475	0.7725	0.825	0.825	+0.037 (+4.76%)	250,666