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
16 Feb 2015	MYR	0.61	0.615	0.605	0.61	0.61	0.0 (0.0%)	743,000
13 Feb 2015	MYR	0.605	0.625	0.605	0.61	0.61	+0.005 (+0.83%)	2,860,300
12 Feb 2015	MYR	0.61	0.61	0.6	0.605	0.605	0.0 (0.0%)	2,004,500
11 Feb 2015	MYR	0.625	0.625	0.605	0.605	0.605	-0.015 (-2.42%)	1,076,300
10 Feb 2015	MYR	0.62	0.625	0.61	0.62	0.62	0.0 (0.0%)	3,076,500
9 Feb 2015	MYR	0.635	0.645	0.62	0.62	0.62	-0.01 (-1.59%)	3,204,500
6 Feb 2015	MYR	0.625	0.645	0.62	0.63	0.63	+0.01 (+1.61%)	5,204,800
5 Feb 2015	MYR	0.635	0.635	0.61	0.62	0.62	-0.015 (-2.36%)	3,287,300
4 Feb 2015	MYR	0.645	0.655	0.625	0.635	0.635	-0.025 (-3.79%)	3,857,100
30 Jan 2015	MYR	0.665	0.67	0.655	0.66	0.66	-0.005 (-0.75%)	2,175,800
29 Jan 2015	MYR	0.67	0.675	0.66	0.665	0.665	-0.005 (-0.75%)	3,567,200
28 Jan 2015	MYR	0.67	0.68	0.66	0.67	0.67	0.0 (0.0%)	3,833,100
27 Jan 2015	MYR	0.665	0.685	0.66	0.67	0.67	+0.005 (+0.75%)	4,214,300
26 Jan 2015	MYR	0.665	0.69	0.665	0.665	0.665	0.0 (0.0%)	3,589,500
23 Jan 2015	MYR	0.685	0.69	0.66	0.665	0.665	-0.015 (-2.21%)	3,686,800
22 Jan 2015	MYR	0.695	0.71	0.675	0.68	0.68	-0.015 (-2.16%)	6,940,900
21 Jan 2015	MYR	0.695	0.705	0.69	0.695	0.695	0.0 (0.0%)	1,792,100
20 Jan 2015	MYR	0.71	0.715	0.695	0.695	0.695	-0.015 (-2.11%)	3,383,400
19 Jan 2015	MYR	0.735	0.735	0.7	0.71	0.71	-0.005 (-0.70%)	4,874,200
16 Jan 2015	MYR	0.69	0.74	0.69	0.715	0.715	+0.025 (+3.62%)	14,969,600
15 Jan 2015	MYR	0.65	0.69	0.65	0.69	0.69	+0.04 (+6.15%)	7,527,100
14 Jan 2015	MYR	0.675	0.69	0.65	0.65	0.65	-0.025 (-3.70%)	6,511,400
13 Jan 2015	MYR	0.685	0.74	0.675	0.675	0.675	-0.035 (-4.93%)	9,518,600
12 Jan 2015	MYR	0.71	0.71	0.71	0.71	0.71	0.0 (0.0%)	0
9 Jan 2015	MYR	0.75	0.75	0.695	0.71	0.71	-0.025 (-3.40%)	15,761,100
8 Jan 2015	MYR	0.7	0.755	0.695	0.735	0.735	+0.045 (+6.52%)	25,182,300
7 Jan 2015	MYR	0.675	0.705	0.675	0.69	0.69	+0.01 (+1.47%)	3,650,900
6 Jan 2015	MYR	0.675	0.695	0.67	0.68	0.68	-0.025 (-3.55%)	5,617,600
5 Jan 2015	MYR	0.71	0.72	0.69	0.705	0.705	-0.005 (-0.70%)	5,634,700
2 Jan 2015	MYR	0.675	0.71	0.675	0.71	0.71	+0.025 (+3.65%)	5,101,000