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
2 Oct 2003	MYR	0.3678	0.385	0.3678	0.3702	0.3702	0.0 (0.0%)	2,737,448
1 Oct 2003	MYR	0.3776	0.3825	0.3629	0.3702	0.3702	-0.012 (-3.22%)	757,162
30 Sep 2003	MYR	0.3997	0.3997	0.3801	0.3825	0.3825	-0.017 (-4.30%)	2,001,902
29 Sep 2003	MYR	0.3948	0.407	0.385	0.3997	0.3997	+0.003 (+0.63%)	4,241,373
26 Sep 2003	MYR	0.4046	0.4046	0.3899	0.3972	0.3972	+0.007 (+1.87%)	492,471
25 Sep 2003	MYR	0.3923	0.407	0.3776	0.3899	0.3899	+0.003 (+0.65%)	3,986,471
24 Sep 2003	MYR	0.3874	0.3923	0.385	0.3874	0.3874	+0.005 (+1.28%)	361,961
23 Sep 2003	MYR	0.3727	0.3899	0.3653	0.3825	0.3825	+0.01 (+2.63%)	555,687
22 Sep 2003	MYR	0.3751	0.3751	0.3629	0.3727	0.3727	+0.005 (+1.33%)	334,024
19 Sep 2003	MYR	0.3604	0.3727	0.3604	0.3678	0.3678	+0.003 (+0.68%)	215,749
18 Sep 2003	MYR	0.3776	0.3776	0.358	0.3653	0.3653	-0.01 (-2.61%)	345,239
17 Sep 2003	MYR	0.3801	0.3825	0.3727	0.3751	0.3751	-0.01 (-2.57%)	441,083
16 Sep 2003	MYR	0.3776	0.3874	0.3727	0.385	0.385	+0.005 (+1.29%)	433,334
15 Sep 2003	MYR	0.3776	0.3801	0.3702	0.3801	0.3801	-0.002 (-0.63%)	242,871
12 Sep 2003	MYR	0.3678	0.3825	0.3653	0.3825	0.3825	+0.015 (+4.00%)	3,126,939
11 Sep 2003	MYR	0.3678	0.3702	0.3555	0.3678	0.3678	+0.007 (+2.05%)	186,384
10 Sep 2003	MYR	0.3727	0.3727	0.3555	0.3604	0.3604	-0.022 (-5.78%)	426,808
9 Sep 2003	MYR	0.3727	0.385	0.3727	0.3825	0.3825	0.0 (0.0%)	113,380
8 Sep 2003	MYR	0.3899	0.3899	0.3801	0.3825	0.3825	-0.005 (-1.26%)	175,984
5 Sep 2003	MYR	0.3874	0.3874	0.3727	0.3874	0.3874	+0.002 (+0.62%)	458,008
4 Sep 2003	MYR	0.3899	0.3923	0.3751	0.385	0.385	-0.002 (-0.62%)	550,997
3 Sep 2003	MYR	0.3899	0.3899	0.3776	0.3874	0.3874	-0.003 (-0.64%)	232,878
2 Sep 2003	MYR	0.407	0.407	0.3776	0.3899	0.3899	-0.007 (-1.84%)	1,079,155
1 Sep 2003	MYR	0.3972	0.3972	0.3972	0.3972	0.3972	0.0 (0.0%)	0
29 Aug 2003	MYR	0.4046	0.4119	0.3874	0.3972	0.3972	-0.007 (-1.83%)	980,253
28 Aug 2003	MYR	0.4217	0.4217	0.3972	0.4046	0.4046	-0.015 (-3.51%)	761,648
27 Aug 2003	MYR	0.4266	0.4266	0.4168	0.4193	0.4193	-0.005 (-1.16%)	662,338
26 Aug 2003	MYR	0.4315	0.4315	0.4193	0.4242	0.4242	-0.01 (-2.26%)	815,280
25 Aug 2003	MYR	0.4414	0.4463	0.4266	0.434	0.434	+0.007 (+1.73%)	2,338,985
22 Aug 2003	MYR	0.4217	0.4291	0.4217	0.4266	0.4266	+0.005 (+1.16%)	874,825