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
15 Aug 2006	MYR	2.025	2.025	2.025	2.025	2.025	+0.025 (+1.25%)	3,640
14 Aug 2006	MYR	2	2	2	2	2	0.0 (0.0%)	6,220
11 Aug 2006	MYR	2.025	2.025	2	2	2	-0.025 (-1.23%)	16,600
10 Aug 2006	MYR	2.175	2.175	2.025	2.025	2.025	-0.175 (-7.95%)	1,600
9 Aug 2006	MYR	2.2	2.2	2.2	2.2	2.2	+0.175 (+8.64%)	1,000
8 Aug 2006	MYR	2.25	2.25	2.025	2.025	2.025	+0.025 (+1.25%)	0
7 Aug 2006	MYR	2.2	2.2	2	2	2	-0.2 (-9.09%)	0
4 Aug 2006	MYR	2.1	2.2	2.1	2.2	2.2	0.0 (0.0%)	600
3 Aug 2006	MYR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	1,020
2 Aug 2006	MYR	2.2	2.2	2.2	2.2	2.2	-0.025 (-1.12%)	8,400
1 Aug 2006	MYR	2.225	2.225	2.225	2.225	2.225	-0.025 (-1.11%)	2,600
31 Jul 2006	MYR	2.35	2.35	2.25	2.25	2.25	-0.075 (-3.23%)	2,400
28 Jul 2006	MYR	2.25	2.325	2.25	2.325	2.325	+0.125 (+5.68%)	9,160
27 Jul 2006	MYR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	10,800
26 Jul 2006	MYR	2.2	2.2	2.2	2.2	2.2	+0.05 (+2.33%)	4,040
25 Jul 2006	MYR	2.15	2.2	2.15	2.15	2.15	+0.025 (+1.18%)	6,600
24 Jul 2006	MYR	2.15	2.2	2.1	2.125	2.125	-0.025 (-1.16%)	9,400
21 Jul 2006	MYR	2.175	2.175	2.1	2.15	2.15	-0.025 (-1.15%)	8,840
20 Jul 2006	MYR	2.175	2.175	2.175	2.175	2.175	-0.125 (-5.43%)	1,000
19 Jul 2006	MYR	2.2	2.3	2.2	2.3	2.3	+0.125 (+5.75%)	7,120
18 Jul 2006	MYR	2.15	2.25	2.15	2.175	2.175	0.0 (0.0%)	4,480
17 Jul 2006	MYR	2.15	2.175	2.15	2.175	2.175	-0.25 (-10.31%)	15,200
14 Jul 2006	MYR	2.2	2.425	2.2	2.425	2.425	-0.025 (-1.02%)	2,020
13 Jul 2006	MYR	2.275	2.45	2.225	2.45	2.45	+0.175 (+7.69%)	10,020
12 Jul 2006	MYR	2.25	2.35	2.225	2.275	2.275	+0.025 (+1.11%)	9,040
11 Jul 2006	MYR	2.2	2.25	2.2	2.25	2.25	+0.075 (+3.45%)	3,220
10 Jul 2006	MYR	2.125	2.175	2.125	2.175	2.175	-0.025 (-1.14%)	2,000
7 Jul 2006	MYR	2.125	2.2	2.125	2.2	2.2	+0.025 (+1.15%)	7,000
6 Jul 2006	MYR	2.125	2.175	2.125	2.175	2.175	-0.025 (-1.14%)	9,680
5 Jul 2006	MYR	2.175	2.2	2.125	2.2	2.2	+0.025 (+1.15%)	8,020