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
10 May 2005	MYR	0.625	0.6313	0.6219	0.6313	0.6313	+0.009 (+1.51%)	271,519
9 May 2005	MYR	0.625	0.625	0.6219	0.6219	0.6219	-0.009 (-1.49%)	119,999
6 May 2005	MYR	0.6219	0.6313	0.6219	0.6313	0.6313	+0.009 (+1.51%)	125,919
5 May 2005	MYR	0.625	0.6375	0.6188	0.6219	0.6219	0.0 (0.0%)	839,039
4 May 2005	MYR	0.625	0.6375	0.6188	0.6219	0.6219	-0.003 (-0.50%)	260,959
3 May 2005	MYR	0.6156	0.625	0.6156	0.625	0.625	+0.006 (+1.00%)	198,239
29 Apr 2005	MYR	0.6063	0.6188	0.6063	0.6188	0.6188	+0.006 (+1.03%)	156,959
28 Apr 2005	MYR	0.6125	0.6188	0.6125	0.6125	0.6125	-0.003 (-0.50%)	450,719
27 Apr 2005	MYR	0.6188	0.6188	0.6156	0.6156	0.6156	-0.006 (-1.01%)	26,399
26 Apr 2005	MYR	0.6156	0.6219	0.6156	0.6219	0.6219	+0.006 (+1.02%)	441,599
25 Apr 2005	MYR	0.6188	0.6188	0.6156	0.6156	0.6156	-0.009 (-1.50%)	144,479
22 Apr 2005	MYR	0.625	0.625	0.6188	0.625	0.625	0.0 (0.0%)	90,239
20 Apr 2005	MYR	0.6188	0.625	0.6156	0.625	0.625	+0.009 (+1.53%)	159,839
19 Apr 2005	MYR	0.6125	0.6188	0.6125	0.6156	0.6156	+0.003 (+0.51%)	530,399
18 Apr 2005	MYR	0.6219	0.625	0.6125	0.6125	0.6125	-0.013 (-2%)	230,719
15 Apr 2005	MYR	0.6313	0.6313	0.625	0.625	0.625	-0.013 (-1.96%)	199,359
14 Apr 2005	MYR	0.65	0.65	0.625	0.6375	0.6375	-0.019 (-2.86%)	357,919
13 Apr 2005	MYR	0.6375	0.6563	0.6313	0.6563	0.6563	+0.013 (+1.94%)	546,559
12 Apr 2005	MYR	0.6375	0.65	0.6375	0.6438	0.6438	-0.006 (-0.95%)	108,799
11 Apr 2005	MYR	0.6313	0.6563	0.6313	0.65	0.65	+0.019 (+2.96%)	341,599
8 Apr 2005	MYR	0.6188	0.6313	0.6188	0.6313	0.6313	+0.013 (+2.02%)	527,839
7 Apr 2005	MYR	0.6219	0.6219	0.6063	0.6188	0.6188	-0.006 (-0.99%)	1,233,599
6 Apr 2005	MYR	0.6313	0.6313	0.6156	0.625	0.625	-0.006 (-1.00%)	292,319
5 Apr 2005	MYR	0.6313	0.6375	0.6188	0.6313	0.6313	-0.006 (-0.97%)	467,199
4 Apr 2005	MYR	0.6375	0.6438	0.625	0.6375	0.6375	0.0 (0.0%)	393,119
1 Apr 2005	MYR	0.65	0.65	0.6313	0.6375	0.6375	-0.006 (-0.98%)	987,359
31 Mar 2005	MYR	0.6563	0.6563	0.6313	0.6438	0.6438	+0.006 (+0.99%)	653,919
30 Mar 2005	MYR	0.6563	0.675	0.6375	0.6375	0.6375	-0.019 (-2.86%)	536,799
29 Mar 2005	MYR	0.675	0.6813	0.6438	0.6563	0.6563	-0.013 (-1.87%)	712,639
28 Mar 2005	MYR	0.6625	0.6875	0.6563	0.6688	0.6688	0.0 (0.0%)	1,123,519