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
14 Mar 2005	MYR	0.7375	0.7438	0.7313	0.7375	0.7375	0.0 (0.0%)	450,719
11 Mar 2005	MYR	0.7438	0.7438	0.725	0.7375	0.7375	+0.006 (+0.85%)	466,239
10 Mar 2005	MYR	0.7313	0.7563	0.725	0.7313	0.7313	0.0 (0.0%)	2,213,919
9 Mar 2005	MYR	0.725	0.75	0.7063	0.7313	0.7313	+0.006 (+0.87%)	1,860,319
8 Mar 2005	MYR	0.725	0.7375	0.7125	0.725	0.725	-0.006 (-0.86%)	984,799
7 Mar 2005	MYR	0.7375	0.75	0.7125	0.7313	0.7313	-0.013 (-1.68%)	656,479
4 Mar 2005	MYR	0.7688	0.8	0.7375	0.7438	0.7438	-0.025 (-3.25%)	4,046,238
3 Mar 2005	MYR	0.65	0.775	0.65	0.7688	0.7688	+0.119 (+18.28%)	6,474,238
2 Mar 2005	MYR	0.65	0.6625	0.6438	0.65	0.65	+0.006 (+0.96%)	1,392,159
1 Mar 2005	MYR	0.675	0.675	0.6375	0.6438	0.6438	-0.025 (-3.74%)	1,611,999
28 Feb 2005	MYR	0.7063	0.7188	0.6688	0.6688	0.6688	-0.037 (-5.31%)	2,139,039
25 Feb 2005	MYR	0.7313	0.7313	0.7	0.7063	0.7063	-0.019 (-2.58%)	888,959
24 Feb 2005	MYR	0.7313	0.7375	0.7125	0.725	0.725	-0.006 (-0.86%)	1,551,359
23 Feb 2005	MYR	0.7438	0.7438	0.7188	0.7313	0.7313	-0.013 (-1.68%)	1,240,639
22 Feb 2005	MYR	0.7625	0.7813	0.7438	0.7438	0.7438	-0.006 (-0.83%)	4,248,958
21 Feb 2005	MYR	0.7813	0.7813	0.75	0.75	0.75	-0.037 (-4.76%)	1,888,959
18 Feb 2005	MYR	0.7938	0.8	0.7688	0.7875	0.7875	0.0 (0.0%)	1,798,559
17 Feb 2005	MYR	0.8	0.8188	0.775	0.7875	0.7875	-0.013 (-1.56%)	7,794,238
16 Feb 2005	MYR	0.825	0.825	0.7938	0.8	0.8	-0.019 (-2.30%)	10,651,837
15 Feb 2005	MYR	0.8375	0.8375	0.8188	0.8188	0.8188	-0.019 (-2.23%)	2,722,879
14 Feb 2005	MYR	0.8438	0.8563	0.8313	0.8375	0.8375	0.0 (0.0%)	3,997,919
8 Feb 2005	MYR	0.8125	0.8375	0.8063	0.8375	0.8375	+0.025 (+3.08%)	12,319,196
7 Feb 2005	MYR	0.875	0.8813	0.8125	0.8125	0.8125	0.0 (0.0%)	34,655,831