Anzo Holdings Bhd Recent Share Price (KLSE:9342)

2 Followers KLSE:9342 - Anzo Holdings Bhd Anzo Holdings Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Nov 2009	MYR	0.3155	0.3155	0.2985	0.3027	0.3027	-0.013 (-4.06%)	944,505
9 Nov 2009	MYR	0.3581	0.3581	0.307	0.3155	0.3155	-0.03 (-8.66%)	2,012,966
6 Nov 2009	MYR	0.3581	0.3709	0.3411	0.3454	0.3454	+0.004 (+1.26%)	2,264,397
5 Nov 2009	MYR	0.3411	0.388	0.3283	0.3411	0.3411	+0.013 (+3.90%)	2,808,537
4 Nov 2009	MYR	0.307	0.3411	0.2729	0.3283	0.3283	+0.021 (+6.94%)	1,004,196
3 Nov 2009	MYR	0.2558	0.469	0.2558	0.307	0.307	+0.064 (+26.34%)	8,405,089
2 Nov 2009	MYR	0.1961	0.2686	0.1961	0.243	0.243	+0.06 (+32.57%)	6,122,632
30 Oct 2009	MYR	0.1833	0.2089	0.1833	0.1833	0.1833	0.0 (0.0%)	593,276
29 Oct 2009	MYR	0.1919	0.1919	0.1791	0.1833	0.1833	0.0 (0.0%)	249,319
28 Oct 2009	MYR	0.1961	0.1961	0.1791	0.1833	0.1833	-0.004 (-2.29%)	294,703
27 Oct 2009	MYR	0.2047	0.2047	0.1748	0.1876	0.1876	-0.004 (-2.24%)	483,628
26 Oct 2009	MYR	0.2047	0.2089	0.1919	0.1919	0.1919	-0.017 (-8.14%)	697,883
23 Oct 2009	MYR	0.2047	0.2132	0.1876	0.2089	0.2089	+0.004 (+2.05%)	184,233
22 Oct 2009	MYR	0.1876	0.2047	0.1791	0.2047	0.2047	-0.043 (-17.23%)	64,733
21 Oct 2009	MYR	0.2558	0.2601	0.2388	0.2473	0.2473	-0.004 (-1.71%)	1,246,362
20 Oct 2009	MYR	0.2814	0.2814	0.2516	0.2516	0.2516	-0.034 (-11.94%)	887,628
19 Oct 2009	MYR	0.2814	0.2899	0.2686	0.2857	0.2857	+0.004 (+1.53%)	973,119
16 Oct 2009	MYR	0.2771	0.2814	0.2643	0.2814	0.2814	+0.004 (+1.55%)	235,833
15 Oct 2009	MYR	0.307	0.3112	0.2558	0.2771	0.2771	-0.026 (-8.46%)	767,777
14 Oct 2009	MYR	0.2814	0.3454	0.2814	0.3027	0.3027	+0.009 (+2.89%)	2,286,561
13 Oct 2009	MYR	0.2345	0.2985	0.2302	0.2942	0.2942	+0.055 (+23.20%)	1,279,198
12 Oct 2009	MYR	0.1705	0.2388	0.1705	0.2388	0.2388	+0.111 (+86.71%)	590,931
8 Oct 2009	MYR	0.1279	0.1279	0.1279	0.1279	0.1279	-0.009 (-6.23%)	15,245
28 Sep 2009	MYR	0.1364	0.1364	0.1364	0.1364	0.1364	-0.034 (-20%)	11,727
17 Sep 2009	MYR	0.1705	0.1705	0.1705	0.1705	0.1705	0.0 (0.0%)	1,172
8 Sep 2009	MYR	0.1705	0.1705	0.1705	0.1705	0.1705	+0.043 (+33.31%)	17,473
4 Sep 2009	MYR	0.1279	0.1279	0.1279	0.1279	0.1279	+0.026 (+25.02%)	10,554
3 Sep 2009	MYR	0.1023	0.1023	0.1023	0.1023	0.1023	-0.06 (-36.85%)	10,554
28 Aug 2009	MYR	0.162	0.162	0.162	0.162	0.162	0.0 (0.0%)	281,569
26 Aug 2009	MYR	0.162	0.1663	0.162	0.162	0.162	0.0 (0.0%)	112,463