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
3 Mar 2004	MYR	0.2587	0.2601	0.2544	0.2558	0.2558	-0.006 (-2.18%)	299,014
2 Mar 2004	MYR	0.2615	0.2615	0.2601	0.2615	0.2615	0.0 (0.0%)	123,123
1 Mar 2004	MYR	0.2615	0.2658	0.2615	0.2615	0.2615	+0.001 (+0.54%)	192,072
27 Feb 2004	MYR	0.2772	0.2772	0.2601	0.2601	0.2601	-0.009 (-3.16%)	266,650
26 Feb 2004	MYR	0.263	0.2686	0.2615	0.2686	0.2686	+0.007 (+2.72%)	395,754
25 Feb 2004	MYR	0.2701	0.2701	0.2615	0.2615	0.2615	-0.009 (-3.18%)	362,335
24 Feb 2004	MYR	0.2644	0.2814	0.2644	0.2701	0.2701	+0.009 (+3.29%)	488,976
23 Feb 2004	MYR	0.2615	0.2615	0.2615	0.2615	0.2615	0.0 (0.0%)	0
20 Feb 2004	MYR	0.2615	0.2644	0.2587	0.2615	0.2615	+0.006 (+2.23%)	196,997
19 Feb 2004	MYR	0.2658	0.2672	0.2558	0.2558	0.2558	-0.01 (-3.76%)	330,674
18 Feb 2004	MYR	0.2644	0.2686	0.2644	0.2658	0.2658	+0.003 (+1.06%)	340,876
17 Feb 2004	MYR	0.2558	0.2686	0.2544	0.263	0.263	+0.004 (+1.66%)	362,686
16 Feb 2004	MYR	0.2573	0.2587	0.2558	0.2587	0.2587	+0.003 (+1.13%)	91,815
13 Feb 2004	MYR	0.2558	0.2558	0.2558	0.2558	0.2558	-0.003 (-1.12%)	63,320
12 Feb 2004	MYR	0.2558	0.2587	0.2544	0.2587	0.2587	0.0 (0.0%)	100,257
11 Feb 2004	MYR	0.2587	0.2601	0.2544	0.2587	0.2587	0.0 (0.0%)	279,666
10 Feb 2004	MYR	0.2587	0.2587	0.2587	0.2587	0.2587	-0.003 (-1.07%)	146,341
9 Feb 2004	MYR	0.2601	0.2615	0.2587	0.2615	0.2615	+0.003 (+1.08%)	284,591
6 Feb 2004	MYR	0.253	0.2601	0.253	0.2587	0.2587	+0.006 (+2.25%)	870,659
5 Feb 2004	MYR	0.2544	0.2544	0.253	0.253	0.253	0.0 (0.0%)	24,272
4 Feb 2004	MYR	0.2587	0.2587	0.253	0.253	0.253	-0.007 (-2.73%)	163,226
3 Feb 2004	MYR	0.2601	0.2601	0.2601	0.2601	0.2601	0.0 (0.0%)	0
2 Feb 2004	MYR	0.2601	0.2601	0.2601	0.2601	0.2601	0.0 (0.0%)	0
30 Jan 2004	MYR	0.2615	0.2615	0.2601	0.2601	0.2601	+0.003 (+1.09%)	17,589
29 Jan 2004	MYR	0.2558	0.2573	0.2558	0.2573	0.2573	+0.002 (+0.59%)	77,391
28 Jan 2004	MYR	0.2615	0.2615	0.2558	0.2558	0.2558	-0.003 (-1.12%)	80,909
27 Jan 2004	MYR	0.2615	0.2644	0.2587	0.2587	0.2587	-0.004 (-1.63%)	111,163
26 Jan 2004	MYR	0.2701	0.2701	0.263	0.263	0.263	-0.007 (-2.63%)	49,249
23 Jan 2004	MYR	0.2701	0.2701	0.2701	0.2701	0.2701	0.0 (0.0%)	0
22 Jan 2004	MYR	0.2701	0.2701	0.2701	0.2701	0.2701	0.0 (0.0%)	0