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
26 May 2011	MYR	0.6822	0.6822	0.6737	0.6822	0.6822	+0.006 (+0.83%)	1,555,930
25 May 2011	MYR	0.6851	0.6851	0.6737	0.6766	0.6766	0.0 (0.0%)	1,657,595
24 May 2011	MYR	0.6794	0.6851	0.6766	0.6766	0.6766	-0.006 (-0.82%)	1,512,661
23 May 2011	MYR	0.6879	0.6936	0.6737	0.6822	0.6822	-0.006 (-0.83%)	2,627,457
20 May 2011	MYR	0.6908	0.6908	0.6851	0.6879	0.6879	+0.003 (+0.41%)	1,587,238
19 May 2011	MYR	0.6965	0.6965	0.6851	0.6851	0.6851	-0.009 (-1.23%)	1,234,753
18 May 2011	MYR	0.6908	0.7021	0.6879	0.6936	0.6936	+0.011 (+1.67%)	4,404,658
16 May 2011	MYR	0.6794	0.6936	0.6709	0.6822	0.6822	+0.003 (+0.41%)	2,503,278
13 May 2011	MYR	0.6481	0.6794	0.6481	0.6794	0.6794	+0.031 (+4.83%)	3,841,455
12 May 2011	MYR	0.6595	0.6623	0.6453	0.6481	0.6481	-0.009 (-1.31%)	678,586
11 May 2011	MYR	0.6368	0.6623	0.6339	0.6567	0.6567	+0.02 (+3.13%)	2,850,134
10 May 2011	MYR	0.6453	0.6453	0.6368	0.6368	0.6368	-0.009 (-1.32%)	1,011,372
9 May 2011	MYR	0.6453	0.651	0.6396	0.6453	0.6453	+0.003 (+0.45%)	949,458
6 May 2011	MYR	0.6424	0.6481	0.6339	0.6424	0.6424	-0.006 (-0.88%)	2,584,891
5 May 2011	MYR	0.6623	0.668	0.6453	0.6481	0.6481	-0.017 (-2.57%)	4,190,774
4 May 2011	MYR	0.6737	0.6737	0.6595	0.6652	0.6652	-0.014 (-2.09%)	2,215,872
3 May 2011	MYR	0.6879	0.6879	0.6709	0.6794	0.6794	0.0 (0.0%)	1,401,146
29 Apr 2011	MYR	0.6766	0.6908	0.6766	0.6794	0.6794	+0.006 (+0.85%)	2,533,883
28 Apr 2011	MYR	0.6766	0.6794	0.6709	0.6737	0.6737	-0.009 (-1.25%)	1,668,500
27 Apr 2011	MYR	0.6822	0.6879	0.6737	0.6822	0.6822	-0.003 (-0.42%)	2,120,539
26 Apr 2011	MYR	0.6908	0.6908	0.6822	0.6851	0.6851	-0.006 (-0.83%)	1,458,134
25 Apr 2011	MYR	0.7107	0.7107	0.6908	0.6908	0.6908	-0.014 (-2.01%)	2,089,231
22 Apr 2011	MYR	0.6993	0.7164	0.6965	0.705	0.705	+0.009 (+1.22%)	7,505,261
21 Apr 2011	MYR	0.6993	0.6993	0.6908	0.6965	0.6965	+0.006 (+0.83%)	2,421,313
20 Apr 2011	MYR	0.6879	0.7021	0.6851	0.6908	0.6908	+0.009 (+1.26%)	2,770,280
19 Apr 2011	MYR	0.6851	0.6851	0.6709	0.6822	0.6822	-0.006 (-0.83%)	1,513,364
18 Apr 2011	MYR	0.6851	0.6936	0.6822	0.6879	0.6879	+0.006 (+0.84%)	2,603,535
15 Apr 2011	MYR	0.6822	0.6851	0.6737	0.6822	0.6822	+0.003 (+0.41%)	1,166,156
14 Apr 2011	MYR	0.6936	0.6993	0.6794	0.6794	0.6794	-0.014 (-2.05%)	1,711,769
13 Apr 2011	MYR	0.6766	0.6965	0.6709	0.6936	0.6936	+0.017 (+2.51%)	2,556,749