Minda Global Bhd Recent Share Price (KLSE:5166)

KLSE:5166 - Cyberjaya Education Group Bhd Minda Global Bhd
Sector: Consumer Discretionary, Industry: Education Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Sep 2012	MYR	0.66	0.665	0.61	0.62	0.62	-0.04 (-6.06%)	924,600
4 Sep 2012	MYR	0.7	0.7	0.66	0.66	0.66	-0.04 (-5.71%)	615,700
3 Sep 2012	MYR	0.74	0.75	0.7	0.7	0.7	-0.04 (-5.41%)	741,400
30 Aug 2012	MYR	0.765	0.77	0.74	0.74	0.74	-0.03 (-3.90%)	411,900
29 Aug 2012	MYR	0.78	0.78	0.77	0.77	0.77	0.0 (0.0%)	168,400
28 Aug 2012	MYR	0.785	0.785	0.765	0.77	0.77	0.0 (0.0%)	397,200
27 Aug 2012	MYR	0.77	0.785	0.765	0.77	0.77	0.0 (0.0%)	197,400
24 Aug 2012	MYR	0.78	0.78	0.755	0.77	0.77	0.0 (0.0%)	371,000
23 Aug 2012	MYR	0.77	0.78	0.77	0.77	0.77	-0.005 (-0.65%)	195,400
22 Aug 2012	MYR	0.79	0.79	0.775	0.775	0.775	-0.005 (-0.64%)	78,300
17 Aug 2012	MYR	0.795	0.8	0.78	0.78	0.78	-0.015 (-1.89%)	284,800
16 Aug 2012	MYR	0.77	0.8	0.76	0.795	0.795	+0.03 (+3.92%)	1,027,700
15 Aug 2012	MYR	0.75	0.765	0.75	0.765	0.765	+0.015 (+2%)	420,700
14 Aug 2012	MYR	0.76	0.77	0.75	0.75	0.75	-0.015 (-1.96%)	295,600
13 Aug 2012	MYR	0.78	0.78	0.76	0.765	0.765	-0.025 (-3.16%)	231,600
10 Aug 2012	MYR	0.8	0.8	0.78	0.79	0.79	0.0 (0.0%)	230,200
9 Aug 2012	MYR	0.795	0.795	0.785	0.79	0.79	-0.01 (-1.25%)	241,900
8 Aug 2012	MYR	0.81	0.81	0.795	0.8	0.8	-0.005 (-0.62%)	270,500
7 Aug 2012	MYR	0.81	0.81	0.795	0.805	0.805	+0.005 (+0.63%)	445,300
6 Aug 2012	MYR	0.82	0.82	0.795	0.8	0.8	-0.02 (-2.44%)	268,200
3 Aug 2012	MYR	0.82	0.835	0.82	0.82	0.82	0.0 (0.0%)	34,100
2 Aug 2012	MYR	0.81	0.84	0.8	0.82	0.82	0.0 (0.0%)	121,200
1 Aug 2012	MYR	0.845	0.845	0.82	0.82	0.82	-0.025 (-2.96%)	241,400
31 Jul 2012	MYR	0.865	0.865	0.845	0.845	0.845	-0.02 (-2.31%)	467,100
30 Jul 2012	MYR	0.885	0.885	0.86	0.865	0.865	-0.015 (-1.70%)	387,100
27 Jul 2012	MYR	0.88	0.88	0.88	0.88	0.88	-0.005 (-0.56%)	79,600
26 Jul 2012	MYR	0.885	0.885	0.88	0.885	0.885	0.0 (0.0%)	35,800
25 Jul 2012	MYR	0.89	0.89	0.885	0.885	0.885	-0.005 (-0.56%)	145,800
24 Jul 2012	MYR	0.9	0.9	0.885	0.89	0.89	0.0 (0.0%)	109,900
23 Jul 2012	MYR	0.9	0.9	0.89	0.89	0.89	-0.01 (-1.11%)	86,600