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
3 Oct 2014	MYR	0.42	0.42	0.41	0.415	0.415	0.0 (0.0%)	6,184,200
2 Oct 2014	MYR	0.4	0.425	0.395	0.415	0.415	+0.01 (+2.47%)	5,641,600
1 Oct 2014	MYR	0.415	0.42	0.4	0.405	0.405	-0.005 (-1.22%)	2,364,300
30 Sep 2014	MYR	0.4	0.43	0.395	0.41	0.41	+0.01 (+2.50%)	24,690,000
29 Sep 2014	MYR	0.375	0.41	0.365	0.4	0.4	+0.025 (+6.67%)	12,365,900
26 Sep 2014	MYR	0.37	0.385	0.37	0.375	0.375	+0.005 (+1.35%)	780,100
25 Sep 2014	MYR	0.37	0.385	0.36	0.37	0.37	0.0 (0.0%)	6,764,800
24 Sep 2014	MYR	0.37	0.37	0.365	0.37	0.37	+0.005 (+1.37%)	391,000
23 Sep 2014	MYR	0.36	0.38	0.355	0.365	0.365	0.0 (0.0%)	2,527,700
22 Sep 2014	MYR	0.365	0.37	0.355	0.365	0.365	-0.005 (-1.35%)	2,719,700
19 Sep 2014	MYR	0.345	0.37	0.34	0.37	0.37	+0.03 (+8.82%)	6,491,700
18 Sep 2014	MYR	0.35	0.365	0.335	0.34	0.34	-0.025 (-6.85%)	51,858,600
17 Sep 2014	MYR	0.37	0.375	0.365	0.365	0.365	-0.005 (-1.35%)	1,393,700
15 Sep 2014	MYR	0.385	0.395	0.36	0.37	0.37	-0.015 (-3.90%)	6,031,800
12 Sep 2014	MYR	0.41	0.425	0.385	0.385	0.385	-0.02 (-4.94%)	8,454,000
11 Sep 2014	MYR	0.39	0.415	0.39	0.405	0.405	+0.02 (+5.19%)	4,976,100
10 Sep 2014	MYR	0.385	0.39	0.38	0.385	0.385	0.0 (0.0%)	765,800
9 Sep 2014	MYR	0.385	0.39	0.385	0.385	0.385	-0.005 (-1.28%)	288,700
8 Sep 2014	MYR	0.385	0.39	0.385	0.39	0.39	+0.005 (+1.30%)	705,900
5 Sep 2014	MYR	0.39	0.39	0.385	0.385	0.385	-0.005 (-1.28%)	1,466,100
4 Sep 2014	MYR	0.39	0.395	0.385	0.39	0.39	0.0 (0.0%)	626,200
3 Sep 2014	MYR	0.39	0.395	0.39	0.39	0.39	-0.005 (-1.27%)	1,149,300
2 Sep 2014	MYR	0.405	0.41	0.39	0.395	0.395	-0.015 (-3.66%)	2,217,400
29 Aug 2014	MYR	0.415	0.425	0.4	0.41	0.41	-0.015 (-3.53%)	1,981,600
28 Aug 2014	MYR	0.425	0.425	0.42	0.425	0.425	0.0 (0.0%)	1,567,200
27 Aug 2014	MYR	0.42	0.43	0.415	0.425	0.425	+0.005 (+1.19%)	2,098,900
26 Aug 2014	MYR	0.425	0.43	0.42	0.42	0.42	-0.01 (-2.33%)	2,117,000
25 Aug 2014	MYR	0.435	0.435	0.425	0.43	0.43	-0.005 (-1.15%)	1,368,800
22 Aug 2014	MYR	0.43	0.45	0.42	0.435	0.435	+0.015 (+3.57%)	4,396,700
21 Aug 2014	MYR	0.425	0.435	0.42	0.42	0.42	-0.005 (-1.18%)	1,301,500