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 Jun 2013	MYR	0.555	0.56	0.545	0.55	0.55	-0.01 (-1.79%)	784,900
31 May 2013	MYR	0.555	0.565	0.555	0.56	0.56	-0.005 (-0.88%)	529,700
30 May 2013	MYR	0.57	0.57	0.56	0.565	0.565	-0.005 (-0.88%)	352,300
29 May 2013	MYR	0.57	0.575	0.565	0.57	0.57	0.0 (0.0%)	378,700
28 May 2013	MYR	0.57	0.58	0.56	0.57	0.57	0.0 (0.0%)	521,600
27 May 2013	MYR	0.57	0.575	0.56	0.57	0.57	+0.01 (+1.79%)	330,400
23 May 2013	MYR	0.575	0.575	0.56	0.56	0.56	-0.005 (-0.88%)	748,300
22 May 2013	MYR	0.575	0.58	0.565	0.565	0.565	-0.01 (-1.74%)	798,000
21 May 2013	MYR	0.59	0.59	0.565	0.575	0.575	-0.01 (-1.71%)	1,829,000
20 May 2013	MYR	0.575	0.59	0.56	0.585	0.585	+0.02 (+3.54%)	2,142,600
17 May 2013	MYR	0.575	0.575	0.56	0.565	0.565	0.0 (0.0%)	743,100
16 May 2013	MYR	0.575	0.575	0.565	0.565	0.565	-0.01 (-1.74%)	684,700
15 May 2013	MYR	0.575	0.59	0.565	0.575	0.575	+0.005 (+0.88%)	3,110,900
14 May 2013	MYR	0.585	0.59	0.57	0.57	0.57	-0.01 (-1.72%)	503,800
13 May 2013	MYR	0.58	0.595	0.58	0.58	0.58	0.0 (0.0%)	389,800
10 May 2013	MYR	0.575	0.585	0.565	0.58	0.58	+0.02 (+3.57%)	300,200
9 May 2013	MYR	0.58	0.58	0.56	0.56	0.56	-0.005 (-0.88%)	326,100
8 May 2013	MYR	0.585	0.585	0.565	0.565	0.565	-0.01 (-1.74%)	209,400
7 May 2013	MYR	0.57	0.575	0.56	0.575	0.575	+0.015 (+2.68%)	169,700
6 May 2013	MYR	0.565	0.57	0.55	0.56	0.56	+0.01 (+1.82%)	307,800
3 May 2013	MYR	0.57	0.57	0.54	0.55	0.55	-0.015 (-2.65%)	460,800
2 May 2013	MYR	0.57	0.575	0.565	0.565	0.565	-0.015 (-2.59%)	137,300
30 Apr 2013	MYR	0.58	0.58	0.565	0.58	0.58	+0.01 (+1.75%)	266,900
29 Apr 2013	MYR	0.595	0.595	0.57	0.57	0.57	-0.03 (-5%)	336,600
26 Apr 2013	MYR	0.6	0.6	0.59	0.6	0.6	+0.01 (+1.69%)	51,300
25 Apr 2013	MYR	0.59	0.6	0.585	0.59	0.59	0.0 (0.0%)	444,500
24 Apr 2013	MYR	0.6	0.6	0.59	0.59	0.59	0.0 (0.0%)	183,700
23 Apr 2013	MYR	0.61	0.61	0.585	0.59	0.59	0.0 (0.0%)	231,700
22 Apr 2013	MYR	0.615	0.615	0.585	0.59	0.59	-0.01 (-1.67%)	585,000
19 Apr 2013	MYR	0.595	0.625	0.595	0.6	0.6	+0.01 (+1.69%)	2,140,400