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
27 Jan 2005	MYR	0.93	0.93	0.9225	0.9225	0.9225	-0.007 (-0.81%)	22,666
26 Jan 2005	MYR	0.9525	0.9525	0.93	0.93	0.93	-0.022 (-2.36%)	25,333
25 Jan 2005	MYR	0.9525	0.9525	0.9525	0.9525	0.9525	0.0 (0.0%)	34,666
24 Jan 2005	MYR	0.9525	0.9525	0.9525	0.9525	0.9525	0.0 (0.0%)	19,999
20 Jan 2005	MYR	0.945	0.9525	0.945	0.9525	0.9525	+0.007 (+0.79%)	30,399
19 Jan 2005	MYR	0.945	0.945	0.945	0.945	0.945	0.0 (0.0%)	25,333
18 Jan 2005	MYR	0.945	0.9525	0.945	0.945	0.945	-0.007 (-0.79%)	41,333
17 Jan 2005	MYR	0.9525	0.9525	0.9525	0.9525	0.9525	-0.007 (-0.78%)	19,999
14 Jan 2005	MYR	0.96	0.96	0.96	0.96	0.96	0.0 (0.0%)	13,333
13 Jan 2005	MYR	0.96	0.96	0.96	0.96	0.96	0.0 (0.0%)	35,999
12 Jan 2005	MYR	0.96	0.96	0.96	0.96	0.96	0.0 (0.0%)	42,666
11 Jan 2005	MYR	0.96	0.96	0.96	0.96	0.96	0.0 (0.0%)	1,333
10 Jan 2005	MYR	0.96	0.96	0.96	0.96	0.96	0.0 (0.0%)	5,333
7 Jan 2005	MYR	0.96	0.96	0.96	0.96	0.96	0.0 (0.0%)	5,333
6 Jan 2005	MYR	0.96	0.96	0.96	0.96	0.96	-0.007 (-0.78%)	3,999
5 Jan 2005	MYR	0.9675	0.975	0.9675	0.9675	0.9675	-0.015 (-1.53%)	22,666
4 Jan 2005	MYR	0.96	1.0275	0.96	0.9825	0.9825	+0.015 (+1.55%)	1,631,995
3 Jan 2005	MYR	0.975	0.975	0.9675	0.9675	0.9675	-0.083 (-7.86%)	91,999
31 Dec 2004	MYR	0.96	1.05	0.96	1.05	1.05	+0.083 (+8.53%)	1,395,996
30 Dec 2004	MYR	0.96	0.9675	0.96	0.9675	0.9675	+0.068 (+7.50%)	26,666
29 Dec 2004	MYR	0.96	0.96	0.9	0.9	0.9	0.0 (0.0%)	0
28 Dec 2004	MYR	0.96	0.96	0.9	0.9	0.9	-0.007 (-0.83%)	0
27 Dec 2004	MYR	0.96	0.96	0.9075	0.9075	0.9075	-0.06 (-6.20%)	0
24 Dec 2004	MYR	0.96	0.975	0.96	0.9675	0.9675	+0.06 (+6.61%)	133,333
23 Dec 2004	MYR	0.9525	0.9525	0.9075	0.9075	0.9075	-0.06 (-6.20%)	0
22 Dec 2004	MYR	0.9375	0.9675	0.9375	0.9675	0.9675	-0.007 (-0.77%)	51,999
21 Dec 2004	MYR	0.9525	0.975	0.945	0.975	0.975	+0.022 (+2.36%)	102,666
20 Dec 2004	MYR	0.9225	0.9525	0.9225	0.9525	0.9525	+0.022 (+2.42%)	18,533
17 Dec 2004	MYR	0.9	0.93	0.885	0.93	0.93	+0.03 (+3.33%)	27,599
16 Dec 2004	MYR	0.9075	0.9075	0.9	0.9	0.9	-0.007 (-0.83%)	14,666