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
18 Aug 2011	MYR	0.3294	0.3294	0.3262	0.3262	0.3262	-0.006 (-1.92%)	1,186,676
17 Aug 2011	MYR	0.3262	0.3326	0.3262	0.3326	0.3326	+0.01 (+2.97%)	1,069,103
16 Aug 2011	MYR	0.3326	0.3358	0.323	0.323	0.323	-0.003 (-0.98%)	3,220,600
15 Aug 2011	MYR	0.323	0.3358	0.3198	0.3262	0.3262	+0.01 (+3.03%)	2,495,773
12 Aug 2011	MYR	0.323	0.323	0.3166	0.3166	0.3166	+0.003 (+1.02%)	3,466,221
11 Aug 2011	MYR	0.3038	0.3166	0.3038	0.3134	0.3134	-0.003 (-1.01%)	2,642,427
10 Aug 2011	MYR	0.3358	0.339	0.3134	0.3166	0.3166	+0.003 (+1.02%)	5,357,712
9 Aug 2011	MYR	0.3134	0.3358	0.3038	0.3134	0.3134	-0.022 (-6.67%)	8,138,663
8 Aug 2011	MYR	0.355	0.355	0.3198	0.3358	0.3358	-0.026 (-7.08%)	7,738,570
5 Aug 2011	MYR	0.3678	0.3742	0.3582	0.3614	0.3614	-0.026 (-6.61%)	3,881,793
4 Aug 2011	MYR	0.3646	0.3934	0.3646	0.387	0.387	+0.022 (+6.14%)	5,782,039
3 Aug 2011	MYR	0.3582	0.3646	0.3582	0.3646	0.3646	0.0 (0.0%)	858,347
2 Aug 2011	MYR	0.3678	0.3678	0.3646	0.3646	0.3646	-0.006 (-1.73%)	530,486
1 Aug 2011	MYR	0.3614	0.371	0.3582	0.371	0.371	+0.01 (+2.66%)	1,867,413
29 Jul 2011	MYR	0.3646	0.3646	0.3614	0.3614	0.3614	-0.003 (-0.88%)	795,182
28 Jul 2011	MYR	0.3582	0.3678	0.355	0.3646	0.3646	+0.006 (+1.79%)	1,177,139
27 Jul 2011	MYR	0.3582	0.3646	0.3582	0.3582	0.3582	0.0 (0.0%)	754,219
26 Jul 2011	MYR	0.3614	0.3646	0.355	0.3582	0.3582	-0.003 (-0.89%)	2,479,357
25 Jul 2011	MYR	0.3774	0.3774	0.3614	0.3614	0.3614	-0.013 (-3.42%)	1,317,695
22 Jul 2011	MYR	0.3806	0.3806	0.371	0.3742	0.3742	+0.003 (+0.86%)	1,407,908
21 Jul 2011	MYR	0.3742	0.3742	0.3646	0.371	0.371	-0.003 (-0.86%)	928,859
20 Jul 2011	MYR	0.3806	0.387	0.3742	0.3742	0.3742	0.0 (0.0%)	5,074,880
19 Jul 2011	MYR	0.3582	0.3742	0.355	0.3742	0.3742	+0.013 (+3.54%)	3,653,369
18 Jul 2011	MYR	0.3774	0.3774	0.355	0.3614	0.3614	-0.013 (-3.42%)	2,736,704
15 Jul 2011	MYR	0.371	0.3742	0.3646	0.3742	0.3742	-0.003 (-0.85%)	2,944,803
14 Jul 2011	MYR	0.387	0.387	0.3742	0.3774	0.3774	-0.01 (-2.48%)	2,838,956
13 Jul 2011	MYR	0.3934	0.3966	0.387	0.387	0.387	-0.006 (-1.63%)	1,811,128
12 Jul 2011	MYR	0.3998	0.3998	0.387	0.3934	0.3934	-0.003 (-0.81%)	1,245,776
11 Jul 2011	MYR	0.3998	0.403	0.3902	0.3966	0.3966	-0.003 (-0.80%)	2,300,339
8 Jul 2011	MYR	0.4093	0.4093	0.3966	0.3998	0.3998	-0.003 (-0.79%)	2,595,835