M & A EQUITY HOLDINGS BERHAD Recent Share Price (KLSE:7082)

KLSE:7082 - M & A Equity Holdings Bhd M & A EQUITY HOLDINGS BERHAD
Sector: Consumer Discretionary, Industry: Home Furnishings

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Feb 2004	MYR	0.3801	0.385	0.3776	0.3801	0.3801	-0.005 (-1.27%)	296,502
4 Feb 2004	MYR	0.3825	0.3874	0.3776	0.385	0.385	0.0 (0.0%)	345,443
3 Feb 2004	MYR	0.385	0.385	0.385	0.385	0.385	0.0 (0.0%)	0
2 Feb 2004	MYR	0.385	0.385	0.385	0.385	0.385	0.0 (0.0%)	0
30 Jan 2004	MYR	0.3825	0.3874	0.3751	0.385	0.385	+0.003 (+0.65%)	505,114
29 Jan 2004	MYR	0.3801	0.3825	0.3727	0.3825	0.3825	0.0 (0.0%)	243,890
28 Jan 2004	MYR	0.3899	0.3899	0.3776	0.3825	0.3825	-0.005 (-1.26%)	546,103
27 Jan 2004	MYR	0.3948	0.3948	0.385	0.3874	0.3874	-0.005 (-1.25%)	496,346
26 Jan 2004	MYR	0.3899	0.3948	0.3874	0.3923	0.3923	+0.005 (+1.26%)	388,471
23 Jan 2004	MYR	0.3874	0.3874	0.3874	0.3874	0.3874	0.0 (0.0%)	0
22 Jan 2004	MYR	0.3874	0.3874	0.3874	0.3874	0.3874	0.0 (0.0%)	0
21 Jan 2004	MYR	0.3874	0.3874	0.3874	0.3874	0.3874	0.0 (0.0%)	0
20 Jan 2004	MYR	0.3923	0.3948	0.385	0.3874	0.3874	-0.005 (-1.25%)	308,126
19 Jan 2004	MYR	0.3948	0.3948	0.3874	0.3923	0.3923	0.0 (0.0%)	549,569
16 Jan 2004	MYR	0.3972	0.4021	0.385	0.3923	0.3923	-0.003 (-0.63%)	480,440
15 Jan 2004	MYR	0.4021	0.4021	0.3899	0.3948	0.3948	-0.005 (-1.23%)	519,389
14 Jan 2004	MYR	0.4046	0.407	0.3972	0.3997	0.3997	-0.002 (-0.60%)	499,404
13 Jan 2004	MYR	0.4119	0.4144	0.4021	0.4021	0.4021	-0.01 (-2.38%)	1,114,637
12 Jan 2004	MYR	0.407	0.4193	0.407	0.4119	0.4119	+0.005 (+1.20%)	1,919,313
9 Jan 2004	MYR	0.4021	0.4119	0.4021	0.407	0.407	0.0 (0.0%)	1,245,351
8 Jan 2004	MYR	0.4046	0.4095	0.3997	0.407	0.407	+0.002 (+0.59%)	593,005
7 Jan 2004	MYR	0.3923	0.407	0.3923	0.4046	0.4046	+0.012 (+3.14%)	1,408,081
6 Jan 2004	MYR	0.3923	0.3972	0.3899	0.3923	0.3923	0.0 (0.0%)	570,981
5 Jan 2004	MYR	0.3923	0.3972	0.3874	0.3923	0.3923	+0.002 (+0.62%)	327,294
2 Jan 2004	MYR	0.3923	0.3948	0.3899	0.3899	0.3899	-0.002 (-0.61%)	92,784
1 Jan 2004	MYR	0.3923	0.3923	0.3923	0.3923	0.3923	0.0 (0.0%)	0
31 Dec 2003	MYR	0.3972	0.3972	0.3899	0.3923	0.3923	-0.005 (-1.23%)	706,589
30 Dec 2003	MYR	0.3972	0.4046	0.3948	0.3972	0.3972	0.0 (0.0%)	906,229
29 Dec 2003	MYR	0.385	0.3972	0.3825	0.3972	0.3972	+0.012 (+3.17%)	1,433,979
26 Dec 2003	MYR	0.3776	0.3899	0.3776	0.385	0.385	+0.01 (+2.64%)	1,322,842