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
26 Feb 2014	MYR	0.32	0.325	0.32	0.32	0.32	-0.005 (-1.54%)	335,100
25 Feb 2014	MYR	0.32	0.33	0.315	0.325	0.325	-0.005 (-1.52%)	384,600
24 Feb 2014	MYR	0.335	0.335	0.325	0.33	0.33	-0.005 (-1.49%)	467,200
21 Feb 2014	MYR	0.335	0.335	0.325	0.335	0.335	+0.005 (+1.52%)	565,200
20 Feb 2014	MYR	0.33	0.335	0.33	0.33	0.33	0.0 (0.0%)	961,300
19 Feb 2014	MYR	0.34	0.34	0.325	0.33	0.33	-0.01 (-2.94%)	1,952,900
18 Feb 2014	MYR	0.35	0.35	0.335	0.34	0.34	-0.005 (-1.45%)	1,585,500
17 Feb 2014	MYR	0.345	0.35	0.34	0.345	0.345	+0.005 (+1.47%)	1,073,300
14 Feb 2014	MYR	0.34	0.35	0.335	0.34	0.34	+0.005 (+1.49%)	1,169,600
13 Feb 2014	MYR	0.345	0.345	0.335	0.335	0.335	-0.01 (-2.90%)	528,900
12 Feb 2014	MYR	0.34	0.345	0.34	0.345	0.345	0.0 (0.0%)	527,000
11 Feb 2014	MYR	0.345	0.345	0.34	0.345	0.345	+0.005 (+1.47%)	271,600
10 Feb 2014	MYR	0.35	0.35	0.34	0.34	0.34	-0.005 (-1.45%)	616,700
7 Feb 2014	MYR	0.34	0.35	0.335	0.345	0.345	0.0 (0.0%)	444,200
6 Feb 2014	MYR	0.34	0.345	0.34	0.345	0.345	0.0 (0.0%)	40,200
5 Feb 2014	MYR	0.345	0.345	0.335	0.345	0.345	0.0 (0.0%)	280,800
4 Feb 2014	MYR	0.34	0.345	0.335	0.345	0.345	-0.005 (-1.43%)	421,900
3 Feb 2014	MYR	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0
30 Jan 2014	MYR	0.36	0.36	0.35	0.35	0.35	-0.01 (-2.78%)	19,200
29 Jan 2014	MYR	0.36	0.36	0.35	0.36	0.36	0.0 (0.0%)	83,300
28 Jan 2014	MYR	0.355	0.36	0.35	0.36	0.36	+0.005 (+1.41%)	486,700
27 Jan 2014	MYR	0.355	0.36	0.35	0.355	0.355	-0.01 (-2.74%)	193,500
24 Jan 2014	MYR	0.37	0.37	0.36	0.365	0.365	0.0 (0.0%)	151,300
23 Jan 2014	MYR	0.37	0.375	0.365	0.365	0.365	-0.005 (-1.35%)	317,200
22 Jan 2014	MYR	0.375	0.375	0.36	0.37	0.37	+0.005 (+1.37%)	45,400
21 Jan 2014	MYR	0.375	0.375	0.355	0.365	0.365	-0.005 (-1.35%)	139,400
20 Jan 2014	MYR	0.37	0.37	0.36	0.37	0.37	+0.005 (+1.37%)	543,100
16 Jan 2014	MYR	0.365	0.37	0.355	0.365	0.365	+0.005 (+1.39%)	597,800
15 Jan 2014	MYR	0.36	0.365	0.355	0.36	0.36	0.0 (0.0%)	308,800
13 Jan 2014	MYR	0.365	0.365	0.355	0.36	0.36	-0.005 (-1.37%)	1,051,100