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
1 Aug 2005	MYR	0.45	0.4531	0.4406	0.4531	0.4531	0.0 (0.0%)	134,399
29 Jul 2005	MYR	0.4563	0.4563	0.4438	0.4531	0.4531	-0.003 (-0.70%)	125,439
28 Jul 2005	MYR	0.4688	0.4688	0.4563	0.4563	0.4563	-0.013 (-2.67%)	47,999
27 Jul 2005	MYR	0.4625	0.4688	0.4563	0.4688	0.4688	+0.009 (+2.05%)	139,999
26 Jul 2005	MYR	0.475	0.475	0.4594	0.4594	0.4594	-0.006 (-1.33%)	8,799
25 Jul 2005	MYR	0.4688	0.4875	0.4625	0.4656	0.4656	-0.013 (-2.61%)	56,799
22 Jul 2005	MYR	0.4563	0.4781	0.4563	0.4781	0.4781	+0.022 (+4.78%)	223,199
21 Jul 2005	MYR	0.4531	0.4563	0.4531	0.4563	0.4563	0.0 (0.0%)	189,119
20 Jul 2005	MYR	0.4563	0.4625	0.4563	0.4563	0.4563	0.0 (0.0%)	81,599
19 Jul 2005	MYR	0.4656	0.4656	0.4531	0.4563	0.4563	-0.013 (-2.67%)	145,599
18 Jul 2005	MYR	0.4688	0.475	0.4688	0.4688	0.4688	-0.028 (-5.66%)	186,879
15 Jul 2005	MYR	0.4688	0.4969	0.4625	0.4969	0.4969	+0.025 (+5.30%)	151,999
14 Jul 2005	MYR	0.4688	0.4813	0.4656	0.4719	0.4719	+0.003 (+0.66%)	255,359
13 Jul 2005	MYR	0.4688	0.4813	0.4688	0.4688	0.4688	-0.013 (-2.60%)	22,399
12 Jul 2005	MYR	0.4625	0.5313	0.4563	0.4813	0.4813	+0.019 (+4.06%)	200,159
11 Jul 2005	MYR	0.4688	0.4688	0.4625	0.4625	0.4625	-0.006 (-1.34%)	65,599
8 Jul 2005	MYR	0.4406	0.4688	0.4406	0.4688	0.4688	+0.003 (+0.69%)	86,399
7 Jul 2005	MYR	0.4563	0.4656	0.4531	0.4656	0.4656	-0.003 (-0.68%)	169,439
6 Jul 2005	MYR	0.4688	0.4719	0.4531	0.4688	0.4688	-0.003 (-0.66%)	247,199
5 Jul 2005	MYR	0.4719	0.4719	0.4656	0.4719	0.4719	0.0 (0.0%)	195,199
4 Jul 2005	MYR	0.4688	0.4781	0.4688	0.4719	0.4719	-0.019 (-3.81%)	134,399
1 Jul 2005	MYR	0.4813	0.4938	0.4813	0.4906	0.4906	-0.003 (-0.65%)	214,399
30 Jun 2005	MYR	0.4969	0.4969	0.4813	0.4938	0.4938	0.0 (0.0%)	68,959
29 Jun 2005	MYR	0.5	0.5	0.4844	0.4938	0.4938	-0.006 (-1.24%)	83,359
28 Jun 2005	MYR	0.4844	0.5	0.4813	0.5	0.5	+0.019 (+3.89%)	102,399
27 Jun 2005	MYR	0.4875	0.4875	0.4813	0.4813	0.4813	-0.006 (-1.27%)	339,199
24 Jun 2005	MYR	0.4906	0.5031	0.4875	0.4875	0.4875	-0.003 (-0.63%)	469,119
23 Jun 2005	MYR	0.5125	0.5125	0.4906	0.4906	0.4906	-0.022 (-4.27%)	174,399
22 Jun 2005	MYR	0.4875	0.5125	0.4875	0.5125	0.5125	+0.019 (+3.79%)	202,079
21 Jun 2005	MYR	0.4938	0.4969	0.4938	0.4938	0.4938	-0.006 (-1.24%)	223,519