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
22 Dec 2015	MYR	0.34	0.375	0.34	0.375	0.375	+0.025 (+7.14%)	255,500
21 Dec 2015	MYR	0.345	0.35	0.34	0.35	0.35	+0.005 (+1.45%)	283,600
18 Dec 2015	MYR	0.365	0.365	0.345	0.345	0.345	-0.02 (-5.48%)	191,000
17 Dec 2015	MYR	0.35	0.365	0.35	0.365	0.365	+0.025 (+7.35%)	71,000
16 Dec 2015	MYR	0.35	0.35	0.34	0.34	0.34	-0.01 (-2.86%)	628,700
15 Dec 2015	MYR	0.345	0.355	0.34	0.35	0.35	0.0 (0.0%)	483,800
14 Dec 2015	MYR	0.36	0.36	0.345	0.35	0.35	-0.01 (-2.78%)	372,000
11 Dec 2015	MYR	0.365	0.375	0.36	0.36	0.36	-0.02 (-5.26%)	741,500
10 Dec 2015	MYR	0.37	0.38	0.365	0.38	0.38	0.0 (0.0%)	210,200
9 Dec 2015	MYR	0.38	0.385	0.375	0.38	0.38	-0.015 (-3.80%)	133,800
8 Dec 2015	MYR	0.39	0.405	0.39	0.395	0.395	+0.015 (+3.95%)	232,500
7 Dec 2015	MYR	0.37	0.385	0.37	0.38	0.38	+0.01 (+2.70%)	318,400
4 Dec 2015	MYR	0.37	0.375	0.37	0.37	0.37	+0.01 (+2.78%)	103,200
3 Dec 2015	MYR	0.365	0.37	0.36	0.36	0.36	-0.005 (-1.37%)	404,000
2 Dec 2015	MYR	0.38	0.38	0.365	0.365	0.365	-0.015 (-3.95%)	604,700
1 Dec 2015	MYR	0.37	0.39	0.37	0.38	0.38	-0.01 (-2.56%)	266,200
30 Nov 2015	MYR	0.38	0.39	0.35	0.39	0.39	+0.005 (+1.30%)	710,100
27 Nov 2015	MYR	0.405	0.405	0.385	0.385	0.385	-0.02 (-4.94%)	687,000
26 Nov 2015	MYR	0.415	0.415	0.4	0.405	0.405	-0.015 (-3.57%)	87,900
25 Nov 2015	MYR	0.43	0.43	0.415	0.42	0.42	-0.01 (-2.33%)	341,000
24 Nov 2015	MYR	0.43	0.435	0.425	0.43	0.43	0.0 (0.0%)	1,079,600
23 Nov 2015	MYR	0.45	0.45	0.43	0.43	0.43	-0.02 (-4.44%)	267,800
20 Nov 2015	MYR	0.46	0.46	0.44	0.45	0.45	-0.005 (-1.10%)	375,100
19 Nov 2015	MYR	0.48	0.48	0.44	0.455	0.455	-0.07 (-13.33%)	989,300
18 Nov 2015	MYR	0.545	0.545	0.525	0.525	0.525	-0.015 (-2.78%)	909,000
17 Nov 2015	MYR	0.555	0.555	0.54	0.54	0.54	0.0 (0.0%)	408,800
16 Nov 2015	MYR	0.525	0.56	0.525	0.54	0.54	+0.015 (+2.86%)	1,824,000
13 Nov 2015	MYR	0.53	0.53	0.52	0.525	0.525	0.0 (0.0%)	1,165,800
12 Nov 2015	MYR	0.5	0.545	0.5	0.525	0.525	+0.025 (+5%)	1,589,300
11 Nov 2015	MYR	0.485	0.5	0.48	0.5	0.5	+0.015 (+3.09%)	1,694,600