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
5 Sep 2012	MYR	0.3837	0.3923	0.3667	0.388	0.388	+0.013 (+3.41%)	7,291,478
4 Sep 2012	MYR	0.3795	0.3923	0.3752	0.3752	0.3752	0.0 (0.0%)	7,305,316
3 Sep 2012	MYR	0.3795	0.3923	0.3752	0.3752	0.3752	-0.004 (-1.13%)	2,036,186
30 Aug 2012	MYR	0.3923	0.3923	0.3795	0.3795	0.3795	-0.009 (-2.19%)	2,171,987
29 Aug 2012	MYR	0.388	0.3965	0.3837	0.388	0.388	0.0 (0.0%)	3,277,037
28 Aug 2012	MYR	0.388	0.405	0.3837	0.388	0.388	0.0 (0.0%)	8,033,221
27 Aug 2012	MYR	0.3837	0.3965	0.3795	0.388	0.388	+0.004 (+1.12%)	3,241,503
24 Aug 2012	MYR	0.3837	0.388	0.3795	0.3837	0.3837	-0.004 (-1.11%)	5,199,822
23 Aug 2012	MYR	0.388	0.405	0.3837	0.388	0.388	+0.004 (+1.12%)	6,731,858
22 Aug 2012	MYR	0.388	0.3965	0.3795	0.3837	0.3837	-0.009 (-2.19%)	3,856,945
17 Aug 2012	MYR	0.388	0.3923	0.3795	0.3923	0.3923	+0.009 (+2.24%)	3,154,253
16 Aug 2012	MYR	0.388	0.3965	0.3837	0.3837	0.3837	0.0 (0.0%)	8,476,624
15 Aug 2012	MYR	0.4008	0.4008	0.3837	0.3837	0.3837	-0.013 (-3.23%)	3,282,079
14 Aug 2012	MYR	0.3923	0.4093	0.3923	0.3965	0.3965	+0.004 (+1.07%)	4,273,728
13 Aug 2012	MYR	0.4178	0.4221	0.3923	0.3923	0.3923	-0.025 (-6.10%)	3,183,806
10 Aug 2012	MYR	0.4008	0.4392	0.4008	0.4178	0.4178	+0.017 (+4.24%)	31,362,761
9 Aug 2012	MYR	0.405	0.4136	0.4008	0.4008	0.4008	-0.009 (-2.08%)	2,706,628
8 Aug 2012	MYR	0.4136	0.4306	0.4008	0.4093	0.4093	-0.004 (-1.04%)	13,251,337
7 Aug 2012	MYR	0.4136	0.4178	0.3923	0.4136	0.4136	+0.004 (+1.05%)	17,762,072
6 Aug 2012	MYR	0.3795	0.4136	0.3624	0.4093	0.4093	+0.034 (+9.09%)	23,381,022
3 Aug 2012	MYR	0.388	0.3923	0.3709	0.3752	0.3752	-0.009 (-2.22%)	5,612,383
2 Aug 2012	MYR	0.3923	0.4008	0.3795	0.3837	0.3837	-0.009 (-2.19%)	12,160,008
1 Aug 2012	MYR	0.405	0.4178	0.388	0.3923	0.3923	-0.009 (-2.12%)	12,295,339
31 Jul 2012	MYR	0.4519	0.4562	0.4008	0.4008	0.4008	-0.043 (-9.61%)	26,435,478
30 Jul 2012	MYR	0.4434	0.4647	0.4392	0.4434	0.4434	0.0 (0.0%)	10,822,643
27 Jul 2012	MYR	0.4818	0.4818	0.4349	0.4434	0.4434	-0.03 (-6.32%)	19,573,918
26 Jul 2012	MYR	0.4861	0.4903	0.4733	0.4733	0.4733	-0.009 (-1.76%)	8,514,620
25 Jul 2012	MYR	0.5031	0.5031	0.4818	0.4818	0.4818	-0.013 (-2.59%)	19,197,124
24 Jul 2012	MYR	0.5074	0.5202	0.4903	0.4946	0.4946	-0.021 (-4.13%)	12,521,087
23 Jul 2012	MYR	0.5159	0.533	0.5031	0.5159	0.5159	+0.021 (+4.31%)	36,917,799