Malaysia Steel Works KL Bhd Recent Share Price (KLSE:5098)

3 Followers KLSE:5098 - Malaysia Steel Works (KL) Bhd Shs Malaysia Steel Works KL Bhd
Sector: Materials, Industry: Steel

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2005	MYR	0.3813	0.3813	0.375	0.375	0.375	-0.006 (-1.65%)	716,479
26 Oct 2005	MYR	0.3813	0.3813	0.3781	0.3813	0.3813	-0.003 (-0.81%)	515,199
25 Oct 2005	MYR	0.3875	0.3875	0.3781	0.3844	0.3844	-0.003 (-0.80%)	233,119
24 Oct 2005	MYR	0.4	0.4	0.3875	0.3875	0.3875	-0.013 (-3.13%)	71,839
21 Oct 2005	MYR	0.4031	0.4031	0.3969	0.4	0.4	-0.006 (-1.55%)	51,679
20 Oct 2005	MYR	0.4125	0.4125	0.4031	0.4063	0.4063	+0.003 (+0.79%)	94,399
19 Oct 2005	MYR	0.4125	0.4188	0.4031	0.4031	0.4031	-0.003 (-0.79%)	286,879
18 Oct 2005	MYR	0.4063	0.4063	0.4	0.4063	0.4063	-0.003 (-0.76%)	28,799
17 Oct 2005	MYR	0.4063	0.4156	0.4063	0.4094	0.4094	+0.009 (+2.35%)	230,079
14 Oct 2005	MYR	0.3938	0.4	0.3875	0.4	0.4	-0.003 (-0.77%)	63,999
13 Oct 2005	MYR	0.4188	0.4188	0.4031	0.4031	0.4031	-0.016 (-3.75%)	173,759
12 Oct 2005	MYR	0.4188	0.4219	0.4094	0.4188	0.4188	0.0 (0.0%)	180,959
11 Oct 2005	MYR	0.425	0.4281	0.4125	0.4188	0.4188	-0.009 (-2.17%)	255,199
10 Oct 2005	MYR	0.4313	0.4375	0.4219	0.4281	0.4281	0.0 (0.0%)	207,199
7 Oct 2005	MYR	0.425	0.4313	0.4188	0.4281	0.4281	0.0 (0.0%)	206,239
6 Oct 2005	MYR	0.4313	0.4313	0.4156	0.4281	0.4281	+0.003 (+0.73%)	288,959
5 Oct 2005	MYR	0.4219	0.4313	0.4188	0.425	0.425	-0.009 (-2.16%)	280,479
4 Oct 2005	MYR	0.425	0.4375	0.4156	0.4344	0.4344	-0.003 (-0.71%)	498,239
3 Oct 2005	MYR	0.4438	0.4438	0.425	0.4375	0.4375	0.0 (0.0%)	219,039
30 Sep 2005	MYR	0.4438	0.4438	0.425	0.4375	0.4375	-0.003 (-0.70%)	551,839
29 Sep 2005	MYR	0.425	0.45	0.4219	0.4406	0.4406	+0.016 (+3.67%)	1,603,839
28 Sep 2005	MYR	0.3875	0.4281	0.3875	0.425	0.425	+0.041 (+10.56%)	1,818,399
27 Sep 2005	MYR	0.3719	0.3844	0.3719	0.3844	0.3844	+0.009 (+2.51%)	750,079
26 Sep 2005	MYR	0.3781	0.3781	0.3688	0.375	0.375	-0.006 (-1.65%)	401,599
23 Sep 2005	MYR	0.3813	0.3813	0.375	0.3813	0.3813	0.0 (0.0%)	234,559
22 Sep 2005	MYR	0.375	0.3844	0.375	0.3813	0.3813	-0.006 (-1.60%)	345,599
21 Sep 2005	MYR	0.3781	0.3875	0.3719	0.3875	0.3875	+0.003 (+0.81%)	240,799
20 Sep 2005	MYR	0.375	0.3844	0.3719	0.3844	0.3844	+0.006 (+1.67%)	347,359
19 Sep 2005	MYR	0.3781	0.3781	0.375	0.3781	0.3781	0.0 (0.0%)	263,199
16 Sep 2005	MYR	0.3781	0.3813	0.375	0.3781	0.3781	-0.003 (-0.84%)	269,439