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 May 2006	MYR	2.3	2.4	2.275	2.4	2.4	+0.1 (+4.35%)	21,400
22 May 2006	MYR	2.4	2.4	2.3	2.3	2.3	-0.15 (-6.12%)	9,300
19 May 2006	MYR	2.4	2.45	2.4	2.45	2.45	+0.025 (+1.03%)	14,900
18 May 2006	MYR	2.4	2.475	2.325	2.425	2.425	-0.05 (-2.02%)	13,760
17 May 2006	MYR	2.475	2.475	2.475	2.475	2.475	0.0 (0.0%)	4,600
16 May 2006	MYR	2.475	2.475	2.375	2.475	2.475	+0.05 (+2.06%)	24,160
15 May 2006	MYR	2.6	2.6	2.4	2.425	2.425	-0.325 (-11.82%)	16,900
12 May 2006	MYR	2.75	2.75	2.75	2.75	2.75	0.0 (0.0%)	0
11 May 2006	MYR	2.55	2.875	2.55	2.75	2.75	+0.225 (+8.91%)	124,300
10 May 2006	MYR	2.5	2.525	2.3	2.525	2.525	+0.075 (+3.06%)	62,460
9 May 2006	MYR	2.6	2.6	2.45	2.45	2.45	-0.15 (-5.77%)	44,280
8 May 2006	MYR	2.65	2.65	2.6	2.6	2.6	-0.05 (-1.89%)	27,780
5 May 2006	MYR	2.625	2.7	2.625	2.65	2.65	+0.025 (+0.95%)	35,780
4 May 2006	MYR	2.5	2.625	2.5	2.625	2.625	+0.125 (+5%)	18,600
3 May 2006	MYR	2.45	2.5	2.4	2.5	2.5	+0.075 (+3.09%)	3,840
2 May 2006	MYR	2.45	2.5	2.4	2.425	2.425	+0.025 (+1.04%)	10,040
1 May 2006	MYR	2.4	2.4	2.4	2.4	2.4	0.0 (0.0%)	0
28 Apr 2006	MYR	2.45	2.45	2.35	2.4	2.4	-0.05 (-2.04%)	21,340
27 Apr 2006	MYR	2.45	2.45	2.45	2.45	2.45	-0.025 (-1.01%)	10,380
26 Apr 2006	MYR	2.45	2.475	2.45	2.475	2.475	-0.025 (-1%)	23,800
25 Apr 2006	MYR	2.4	2.5	2.4	2.5	2.5	0.0 (0.0%)	15,600
24 Apr 2006	MYR	2.5	2.5	2.4	2.5	2.5	0.0 (0.0%)	7,240
21 Apr 2006	MYR	2.4	2.5	2.4	2.5	2.5	0.0 (0.0%)	2,840
20 Apr 2006	MYR	2.475	2.5	2.475	2.5	2.5	-0.025 (-0.99%)	9,560
19 Apr 2006	MYR	2.45	2.525	2.45	2.525	2.525	0.0 (0.0%)	5,000
18 Apr 2006	MYR	2.475	2.525	2.425	2.525	2.525	0.0 (0.0%)	14,820
17 Apr 2006	MYR	2.5	2.525	2.45	2.525	2.525	0.0 (0.0%)	46,160
14 Apr 2006	MYR	2.525	2.525	2.475	2.525	2.525	0.0 (0.0%)	19,360
13 Apr 2006	MYR	2.525	2.525	2.5	2.525	2.525	0.0 (0.0%)	25,800
12 Apr 2006	MYR	2.6	2.6	2.525	2.525	2.525	-0.125 (-4.72%)	42,380