MGB Bhd Recent Share Price (KLSE:7595)

KLSE:7595 - MGB Bhd MGB Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Oct 2007	MYR	2.55	2.6	2.55	2.6	2.6	+0.1 (+4%)	4,900
22 Oct 2007	MYR	2.475	2.525	2.45	2.5	2.5	-0.05 (-1.96%)	29,080
19 Oct 2007	MYR	2.5	2.6	2.475	2.55	2.55	-0.025 (-0.97%)	11,840
18 Oct 2007	MYR	2.6	2.6	2.475	2.575	2.575	-0.025 (-0.96%)	5,620
17 Oct 2007	MYR	2.675	2.675	2.475	2.6	2.6	0.0 (0.0%)	36,300
16 Oct 2007	MYR	2.65	2.65	2.55	2.6	2.6	-0.05 (-1.89%)	7,000
12 Oct 2007	MYR	2.65	2.65	2.6	2.65	2.65	-0.1 (-3.64%)	19,060
11 Oct 2007	MYR	2.75	2.75	2.65	2.75	2.75	+0.075 (+2.80%)	16,020
10 Oct 2007	MYR	2.725	2.725	2.675	2.675	2.675	-0.075 (-2.73%)	15,000
9 Oct 2007	MYR	2.75	2.775	2.75	2.75	2.75	0.0 (0.0%)	21,680
8 Oct 2007	MYR	2.85	2.85	2.75	2.75	2.75	-0.1 (-3.51%)	9,000
5 Oct 2007	MYR	2.75	2.85	2.75	2.85	2.85	+0.025 (+0.88%)	6,200
4 Oct 2007	MYR	2.825	2.825	2.825	2.825	2.825	0.0 (0.0%)	3,000
3 Oct 2007	MYR	2.8	2.9	2.8	2.825	2.825	+0.075 (+2.73%)	21,800
2 Oct 2007	MYR	2.7	2.8	2.7	2.75	2.75	+0.05 (+1.85%)	6,400
1 Oct 2007	MYR	2.7	2.7	2.7	2.7	2.7	-0.1 (-3.57%)	4,120
28 Sep 2007	MYR	2.8	2.8	2.8	2.8	2.8	0.0 (0.0%)	2,700
27 Sep 2007	MYR	2.675	2.8	2.675	2.8	2.8	+0.125 (+4.67%)	3,000
26 Sep 2007	MYR	2.675	2.675	2.675	2.675	2.675	-0.025 (-0.93%)	400
25 Sep 2007	MYR	2.75	2.75	2.675	2.7	2.7	-0.075 (-2.70%)	11,200
24 Sep 2007	MYR	2.75	2.775	2.75	2.775	2.775	-0.025 (-0.89%)	11,300
21 Sep 2007	MYR	2.725	2.8	2.725	2.8	2.8	+0.05 (+1.82%)	1,300
20 Sep 2007	MYR	2.8	2.85	2.75	2.75	2.75	-0.05 (-1.79%)	6,600
19 Sep 2007	MYR	2.675	2.8	2.675	2.8	2.8	-0.2 (-6.67%)	7,000
18 Sep 2007	MYR	2.6	3	2.575	3	3	+0.325 (+12.15%)	25,000
17 Sep 2007	MYR	2.7	2.7	2.575	2.675	2.675	-0.025 (-0.93%)	2,540
14 Sep 2007	MYR	2.625	2.7	2.575	2.7	2.7	+0.075 (+2.86%)	7,000
13 Sep 2007	MYR	2.7	2.7	2.6	2.625	2.625	-0.1 (-3.67%)	6,000
12 Sep 2007	MYR	2.7	2.725	2.65	2.725	2.725	0.0 (0.0%)	3,200
11 Sep 2007	MYR	2.8	2.8	2.725	2.725	2.725	-0.075 (-2.68%)	3,600