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
4 Apr 2014	MYR	2.69	2.69	2.67	2.69	2.69	0.0 (0.0%)	217,600
3 Apr 2014	MYR	2.7	2.72	2.66	2.69	2.69	-0.04 (-1.47%)	861,400
2 Apr 2014	MYR	2.71	2.75	2.68	2.73	2.73	+0.03 (+1.11%)	1,068,000
1 Apr 2014	MYR	2.68	2.71	2.67	2.7	2.7	+0.02 (+0.75%)	401,900
31 Mar 2014	MYR	2.7	2.7	2.68	2.68	2.68	-0.02 (-0.74%)	178,300
28 Mar 2014	MYR	2.7	2.71	2.68	2.7	2.7	-0.02 (-0.74%)	270,600
27 Mar 2014	MYR	2.72	2.73	2.71	2.72	2.72	0.0 (0.0%)	108,200
26 Mar 2014	MYR	2.68	2.73	2.68	2.72	2.72	+0.02 (+0.74%)	310,200
25 Mar 2014	MYR	2.69	2.7	2.66	2.7	2.7	+0.01 (+0.37%)	788,000
24 Mar 2014	MYR	2.71	2.71	2.67	2.69	2.69	-0.03 (-1.10%)	356,400
21 Mar 2014	MYR	2.71	2.72	2.69	2.72	2.72	+0.02 (+0.74%)	588,900
20 Mar 2014	MYR	2.7	2.72	2.68	2.7	2.7	0.0 (0.0%)	1,035,300
19 Mar 2014	MYR	2.7	2.72	2.69	2.7	2.7	-0.03 (-1.10%)	205,200
18 Mar 2014	MYR	2.7	2.73	2.69	2.73	2.73	0.0 (0.0%)	235,200
17 Mar 2014	MYR	2.68	2.73	2.68	2.73	2.73	0.0 (0.0%)	381,700
14 Mar 2014	MYR	2.71	2.73	2.69	2.73	2.73	0.0 (0.0%)	418,900
13 Mar 2014	MYR	2.73	2.75	2.72	2.73	2.73	-0.01 (-0.36%)	228,600
12 Mar 2014	MYR	2.73	2.76	2.73	2.74	2.74	-0.05 (-1.79%)	468,300
11 Mar 2014	MYR	2.76	2.79	2.73	2.79	2.79	0.0 (0.0%)	425,600
10 Mar 2014	MYR	2.78	2.79	2.76	2.79	2.79	0.0 (0.0%)	404,800
7 Mar 2014	MYR	2.79	2.82	2.78	2.79	2.79	0.0 (0.0%)	894,200
6 Mar 2014	MYR	2.76	2.79	2.76	2.79	2.79	+0.01 (+0.36%)	728,100
5 Mar 2014	MYR	2.78	2.82	2.76	2.78	2.78	0.0 (0.0%)	766,500
4 Mar 2014	MYR	2.78	2.8	2.77	2.78	2.78	+0.02 (+0.72%)	602,500
3 Mar 2014	MYR	2.81	2.88	2.76	2.76	2.76	-0.04 (-1.43%)	2,678,900
28 Feb 2014	MYR	2.67	2.8	2.66	2.8	2.8	+0.12 (+4.48%)	2,976,800
27 Feb 2014	MYR	2.66	2.68	2.66	2.68	2.68	0.0 (0.0%)	256,800
26 Feb 2014	MYR	2.69	2.69	2.66	2.68	2.68	-0.06 (-2.19%)	686,100
25 Feb 2014	MYR	2.71	2.74	2.7	2.74	2.74	-0.02 (-0.72%)	408,100
24 Feb 2014	MYR	2.67	2.76	2.67	2.76	2.76	+0.03 (+1.10%)	1,787,400