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
3 May 2005	MYR	0.8025	0.8775	0.8025	0.8775	0.8775	+0.083 (+10.38%)	23,333
29 Apr 2005	MYR	0.8625	0.8625	0.795	0.795	0.795	0.0 (0.0%)	0
28 Apr 2005	MYR	0.855	0.855	0.795	0.795	0.795	-0.068 (-7.83%)	0
27 Apr 2005	MYR	0.825	0.8625	0.825	0.8625	0.8625	+0.03 (+3.60%)	1,466
26 Apr 2005	MYR	0.87	0.87	0.8325	0.8325	0.8325	+0.037 (+4.72%)	0
25 Apr 2005	MYR	0.87	0.87	0.795	0.795	0.795	-0.075 (-8.62%)	0
22 Apr 2005	MYR	0.87	0.87	0.87	0.87	0.87	-0.007 (-0.85%)	2,666
20 Apr 2005	MYR	0.855	0.9	0.84	0.8775	0.8775	+0.09 (+11.43%)	2,039,728
19 Apr 2005	MYR	0.84	0.84	0.7875	0.7875	0.7875	-0.052 (-6.25%)	0
18 Apr 2005	MYR	0.8475	0.8475	0.84	0.84	0.84	0.0 (0.0%)	0
15 Apr 2005	MYR	0.795	0.84	0.795	0.84	0.84	+0.015 (+1.82%)	2,666
14 Apr 2005	MYR	0.8475	0.8475	0.825	0.825	0.825	+0.037 (+4.76%)	0
13 Apr 2005	MYR	0.855	0.855	0.7875	0.7875	0.7875	-0.075 (-8.70%)	0
12 Apr 2005	MYR	0.855	0.8625	0.855	0.8625	0.8625	+0.007 (+0.88%)	1,466
11 Apr 2005	MYR	0.84	0.855	0.84	0.855	0.855	-0.007 (-0.87%)	7,999
8 Apr 2005	MYR	0.8625	0.8625	0.8625	0.8625	0.8625	+0.022 (+2.68%)	133
7 Apr 2005	MYR	0.84	0.84	0.84	0.84	0.84	-0.007 (-0.88%)	1,333
6 Apr 2005	MYR	0.855	0.855	0.8475	0.8475	0.8475	0.0 (0.0%)	0
5 Apr 2005	MYR	0.8625	0.8625	0.8475	0.8475	0.8475	-0.015 (-1.74%)	29,333
4 Apr 2005	MYR	0.87	0.87	0.8625	0.8625	0.8625	-0.007 (-0.86%)	21,999
1 Apr 2005	MYR	0.87	0.87	0.87	0.87	0.87	-0.007 (-0.85%)	1,333
31 Mar 2005	MYR	0.8775	0.8775	0.8775	0.8775	0.8775	+0.007 (+0.86%)	6,666
30 Mar 2005	MYR	0.885	0.885	0.87	0.87	0.87	-0.022 (-2.52%)	109,333
29 Mar 2005	MYR	0.9	0.9	0.8925	0.8925	0.8925	-0.007 (-0.83%)	19,999
28 Mar 2005	MYR	0.8925	0.9	0.8925	0.9	0.9	-0.007 (-0.83%)	19,999
25 Mar 2005	MYR	0.93	0.93	0.9075	0.9075	0.9075	-0.007 (-0.82%)	0
24 Mar 2005	MYR	0.9225	0.9225	0.915	0.915	0.915	-0.022 (-2.40%)	10,666
23 Mar 2005	MYR	0.885	0.9375	0.885	0.9375	0.9375	+0.037 (+4.17%)	15,066
22 Mar 2005	MYR	0.9225	0.9225	0.9	0.9	0.9	-0.022 (-2.44%)	5,333
21 Mar 2005	MYR	0.9375	0.9375	0.9225	0.9225	0.9225	-0.015 (-1.60%)	91,999