Mitrajaya Holdings Bhd Recent Share Price (KLSE:9571)

6 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
23 Apr 2004	MYR	0.2615	0.2615	0.2601	0.2601	0.2601	0.0 (0.0%)	0
22 Apr 2004	MYR	0.2615	0.2615	0.2601	0.2601	0.2601	0.0 (0.0%)	49,249
21 Apr 2004	MYR	0.2615	0.2615	0.2601	0.2601	0.2601	-0.003 (-1.10%)	105,534
20 Apr 2004	MYR	0.2644	0.2644	0.263	0.263	0.263	-0.001 (-0.53%)	21,106
19 Apr 2004	MYR	0.2644	0.2644	0.2644	0.2644	0.2644	+0.004 (+1.65%)	7,035
16 Apr 2004	MYR	0.2644	0.2644	0.2601	0.2601	0.2601	-0.007 (-2.66%)	45,731
15 Apr 2004	MYR	0.2615	0.2672	0.2558	0.2672	0.2672	0.0 (0.0%)	1,543,266
14 Apr 2004	MYR	0.2658	0.2672	0.2658	0.2672	0.2672	0.0 (0.0%)	605,064
13 Apr 2004	MYR	0.2672	0.2672	0.2658	0.2672	0.2672	0.0 (0.0%)	318,010
12 Apr 2004	MYR	0.2672	0.2686	0.2644	0.2672	0.2672	+0.001 (+0.53%)	537,874
9 Apr 2004	MYR	0.2644	0.2658	0.2644	0.2658	0.2658	+0.001 (+0.53%)	80,909
8 Apr 2004	MYR	0.2615	0.2644	0.2615	0.2644	0.2644	0.0 (0.0%)	193,479
7 Apr 2004	MYR	0.2658	0.2658	0.2644	0.2644	0.2644	0.0 (0.0%)	499,529
6 Apr 2004	MYR	0.2658	0.2658	0.2644	0.2644	0.2644	0.0 (0.0%)	471,387
5 Apr 2004	MYR	0.263	0.2644	0.2615	0.2644	0.2644	+0.001 (+0.53%)	538,225
2 Apr 2004	MYR	0.2601	0.263	0.2601	0.263	0.263	+0.004 (+1.66%)	204,385
1 Apr 2004	MYR	0.2601	0.2601	0.2587	0.2587	0.2587	-0.001 (-0.54%)	438,319
31 Mar 2004	MYR	0.2686	0.2686	0.2601	0.2601	0.2601	-0.001 (-0.54%)	477,015
30 Mar 2004	MYR	0.2729	0.2729	0.2587	0.2615	0.2615	-0.002 (-0.57%)	314,844
29 Mar 2004	MYR	0.2658	0.2658	0.2615	0.263	0.263	-0.004 (-1.57%)	429,173
26 Mar 2004	MYR	0.2701	0.2701	0.2658	0.2672	0.2672	-0.001 (-0.52%)	332,081
25 Mar 2004	MYR	0.2786	0.29	0.2672	0.2686	0.2686	0.0 (0.0%)	2,099,784
24 Mar 2004	MYR	0.2672	0.2701	0.2644	0.2686	0.2686	-0.002 (-0.56%)	372,888
23 Mar 2004	MYR	0.2701	0.2701	0.263	0.2701	0.2701	0.0 (0.0%)	622,653
22 Mar 2004	MYR	0.28	0.2814	0.2701	0.2701	0.2701	-0.007 (-2.56%)	333,489
19 Mar 2004	MYR	0.2786	0.2843	0.2772	0.2772	0.2772	+0.003 (+1.06%)	662,756
18 Mar 2004	MYR	0.2828	0.29	0.2743	0.2743	0.2743	-0.004 (-1.54%)	2,322,462
17 Mar 2004	MYR	0.2644	0.28	0.263	0.2786	0.2786	+0.017 (+6.54%)	1,670,611
16 Mar 2004	MYR	0.2615	0.2615	0.2558	0.2615	0.2615	0.0 (0.0%)	2,165,216
15 Mar 2004	MYR	0.2701	0.2715	0.2615	0.2615	0.2615	-0.009 (-3.18%)	374,999