Mitrajaya Holdings Bhd Recent Share Price (KLSE:9571)

5 Followers KLSE:9571 - Mitrajaya Holdings Bhd Mitrajaya Holdings Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Oct 2011	MYR	0.2782	0.2846	0.275	0.2782	0.2782	+0.01 (+3.57%)	3,887,890
5 Oct 2011	MYR	0.2558	0.2718	0.2558	0.2686	0.2686	+0.013 (+5.00%)	1,173,387
4 Oct 2011	MYR	0.2558	0.2558	0.2526	0.2558	0.2558	0.0 (0.0%)	274,076
3 Oct 2011	MYR	0.2526	0.259	0.2494	0.2558	0.2558	-0.003 (-1.24%)	274,389
30 Sep 2011	MYR	0.2622	0.2718	0.259	0.259	0.259	-0.003 (-1.22%)	1,831,766
29 Sep 2011	MYR	0.2558	0.2654	0.2558	0.2622	0.2622	+0.006 (+2.50%)	1,022,981
28 Sep 2011	MYR	0.259	0.2622	0.2526	0.2558	0.2558	-0.003 (-1.24%)	732,331
27 Sep 2011	MYR	0.2494	0.259	0.2431	0.259	0.259	+0.013 (+5.16%)	1,440,428
26 Sep 2011	MYR	0.2494	0.2526	0.2335	0.2463	0.2463	-0.003 (-1.24%)	1,485,456
23 Sep 2011	MYR	0.2463	0.2526	0.2431	0.2494	0.2494	-0.003 (-1.27%)	1,535,800
22 Sep 2011	MYR	0.2654	0.2654	0.2526	0.2526	0.2526	-0.019 (-7.06%)	3,479,042
21 Sep 2011	MYR	0.2686	0.275	0.2686	0.2718	0.2718	0.0 (0.0%)	437,460
20 Sep 2011	MYR	0.2782	0.2782	0.2622	0.2718	0.2718	-0.019 (-6.60%)	783,769
15 Sep 2011	MYR	0.2878	0.291	0.2846	0.291	0.291	+0.003 (+1.11%)	286,428
14 Sep 2011	MYR	0.2974	0.2974	0.2846	0.2878	0.2878	-0.01 (-3.23%)	989,679
13 Sep 2011	MYR	0.3006	0.3006	0.2974	0.2974	0.2974	-0.003 (-1.06%)	586,146
12 Sep 2011	MYR	0.3006	0.3006	0.2974	0.3006	0.3006	-0.006 (-2.08%)	299,248
9 Sep 2011	MYR	0.3038	0.3134	0.3038	0.307	0.307	+0.006 (+2.13%)	881,642
8 Sep 2011	MYR	0.3006	0.3038	0.2974	0.3006	0.3006	0.0 (0.0%)	641,962
7 Sep 2011	MYR	0.2974	0.3006	0.2942	0.3006	0.3006	+0.006 (+2.18%)	1,222,949
6 Sep 2011	MYR	0.2974	0.2974	0.291	0.2942	0.2942	-0.003 (-1.08%)	1,491,554
5 Sep 2011	MYR	0.3006	0.3006	0.2974	0.2974	0.2974	-0.006 (-2.11%)	467,635
2 Sep 2011	MYR	0.307	0.307	0.3006	0.3038	0.3038	0.0 (0.0%)	998,590
29 Aug 2011	MYR	0.307	0.307	0.3038	0.3038	0.3038	0.0 (0.0%)	484,833
26 Aug 2011	MYR	0.3102	0.3102	0.3006	0.3038	0.3038	-0.016 (-5.00%)	2,286,737
25 Aug 2011	MYR	0.3134	0.3198	0.3102	0.3198	0.3198	+0.003 (+1.01%)	532,675
24 Aug 2011	MYR	0.3198	0.3198	0.307	0.3166	0.3166	-0.003 (-1.00%)	708,722
23 Aug 2011	MYR	0.3134	0.3198	0.3102	0.3198	0.3198	0.0 (0.0%)	332,238
22 Aug 2011	MYR	0.3198	0.3198	0.3102	0.3198	0.3198	0.0 (0.0%)	553,000
19 Aug 2011	MYR	0.3198	0.3262	0.3166	0.3198	0.3198	-0.006 (-1.96%)	1,384,612