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
15 Dec 2004	MYR	0.93	0.93	0.9075	0.9075	0.9075	-0.037 (-3.97%)	0
14 Dec 2004	MYR	0.93	0.945	0.915	0.945	0.945	-0.015 (-1.56%)	116,799
13 Dec 2004	MYR	0.9225	0.96	0.915	0.96	0.96	+0.007 (+0.79%)	100,133
10 Dec 2004	MYR	0.93	0.9525	0.9225	0.9525	0.9525	-0.007 (-0.78%)	56,133
9 Dec 2004	MYR	0.9375	0.96	0.9225	0.96	0.96	-0.015 (-1.54%)	149,332
8 Dec 2004	MYR	0.9525	0.975	0.9525	0.975	0.975	+0.037 (+4%)	45,333
7 Dec 2004	MYR	0.945	0.9525	0.9375	0.9375	0.9375	-0.007 (-0.79%)	102,666
6 Dec 2004	MYR	0.96	0.96	0.945	0.945	0.945	-0.015 (-1.56%)	83,999
3 Dec 2004	MYR	0.93	0.96	0.93	0.96	0.96	+0.022 (+2.40%)	27,999
2 Dec 2004	MYR	0.9375	0.945	0.9375	0.9375	0.9375	0.0 (0.0%)	284,532
1 Dec 2004	MYR	0.9375	0.945	0.9375	0.9375	0.9375	-0.015 (-1.57%)	73,999
30 Nov 2004	MYR	0.945	0.96	0.9375	0.9525	0.9525	0.0 (0.0%)	87,999
29 Nov 2004	MYR	0.96	0.96	0.9525	0.9525	0.9525	-0.022 (-2.31%)	11,999
26 Nov 2004	MYR	0.975	0.975	0.975	0.975	0.975	0.0 (0.0%)	26,666
25 Nov 2004	MYR	0.975	0.9825	0.975	0.975	0.975	-0.007 (-0.76%)	57,333
24 Nov 2004	MYR	0.975	0.9825	0.975	0.9825	0.9825	+0.007 (+0.77%)	77,333
23 Nov 2004	MYR	0.975	0.975	0.975	0.975	0.975	-0.015 (-1.52%)	46,666
22 Nov 2004	MYR	0.96	0.99	0.96	0.99	0.99	+0.03 (+3.13%)	50,666
19 Nov 2004	MYR	0.9675	0.9675	0.96	0.96	0.96	-0.007 (-0.78%)	22,666
18 Nov 2004	MYR	0.975	0.975	0.9675	0.9675	0.9675	-0.007 (-0.77%)	7,999
17 Nov 2004	MYR	0.96	0.975	0.96	0.975	0.975	-0.007 (-0.76%)	6,666
16 Nov 2004	MYR	0.9825	0.9825	0.9825	0.9825	0.9825	0.0 (0.0%)	0
15 Nov 2004	MYR	0.9825	0.9825	0.9825	0.9825	0.9825	0.0 (0.0%)	0
12 Nov 2004	MYR	0.9825	0.9825	0.9825	0.9825	0.9825	0.0 (0.0%)	0
11 Nov 2004	MYR	0.9825	0.9825	0.9825	0.9825	0.9825	0.0 (0.0%)	0
10 Nov 2004	MYR	0.99	0.99	0.9825	0.9825	0.9825	-0.007 (-0.76%)	42,666
9 Nov 2004	MYR	0.99	0.99	0.99	0.99	0.99	0.0 (0.0%)	255,332
8 Nov 2004	MYR	0.99	0.99	0.99	0.99	0.99	-0.007 (-0.75%)	45,333
5 Nov 2004	MYR	0.99	0.9975	0.99	0.9975	0.9975	0.0 (0.0%)	53,333
4 Nov 2004	MYR	0.99	0.9975	0.99	0.9975	0.9975	+0.007 (+0.76%)	121,333