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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Nov 2003	MYR	0.2615	0.2644	0.2601	0.2615	0.2615	0.0 (0.0%)	271,575
19 Nov 2003	MYR	0.2672	0.2672	0.2615	0.2615	0.2615	-0.006 (-2.13%)	670,495
18 Nov 2003	MYR	0.2672	0.2715	0.2658	0.2672	0.2672	+0.004 (+1.60%)	168,855
17 Nov 2003	MYR	0.2786	0.2786	0.263	0.263	0.263	-0.01 (-3.63%)	277,907
14 Nov 2003	MYR	0.2786	0.2786	0.2729	0.2729	0.2729	-0.006 (-2.05%)	216,345
13 Nov 2003	MYR	0.2786	0.2814	0.2757	0.2786	0.2786	0.0 (0.0%)	276,148
12 Nov 2003	MYR	0.2814	0.2828	0.2786	0.2786	0.2786	0.0 (0.0%)	277,907
11 Nov 2003	MYR	0.28	0.2843	0.2786	0.2786	0.2786	-0.003 (-1.00%)	253,282
10 Nov 2003	MYR	0.2843	0.29	0.28	0.2814	0.2814	-0.006 (-1.99%)	393,643
7 Nov 2003	MYR	0.29	0.29	0.2843	0.2871	0.2871	+0.003 (+0.98%)	506,917
6 Nov 2003	MYR	0.2843	0.2928	0.2843	0.2843	0.2843	0.0 (0.0%)	932,924
5 Nov 2003	MYR	0.2956	0.2956	0.2843	0.2843	0.2843	-0.009 (-2.90%)	1,540,803
4 Nov 2003	MYR	0.2985	0.2985	0.2928	0.2928	0.2928	0.0 (0.0%)	1,442,304
3 Nov 2003	MYR	0.2928	0.3013	0.2928	0.2928	0.2928	0.0 (0.0%)	1,249,176
31 Oct 2003	MYR	0.2985	0.3099	0.29	0.2928	0.2928	-0.003 (-0.95%)	3,616,667
30 Oct 2003	MYR	0.2871	0.2985	0.2843	0.2956	0.2956	+0.009 (+2.96%)	2,383,672
29 Oct 2003	MYR	0.2985	0.2985	0.2843	0.2871	0.2871	-0.009 (-2.88%)	2,761,485
28 Oct 2003	MYR	0.28	0.2956	0.2786	0.2956	0.2956	+0.014 (+5.05%)	938,201
27 Oct 2003	MYR	0.2843	0.2843	0.2786	0.2814	0.2814	-0.006 (-1.99%)	1,397,276
24 Oct 2003	MYR	0.2871	0.2871	0.2871	0.2871	0.2871	0.0 (0.0%)	0
23 Oct 2003	MYR	0.2843	0.3042	0.2843	0.2871	0.2871	+0.007 (+2.54%)	2,044,906
22 Oct 2003	MYR	0.29	0.29	0.28	0.28	0.28	-0.004 (-1.51%)	1,094,040
21 Oct 2003	MYR	0.2786	0.2871	0.2786	0.2843	0.2843	+0.006 (+2.05%)	398,920
20 Oct 2003	MYR	0.2843	0.2843	0.2786	0.2786	0.2786	-0.006 (-2.00%)	207,551
17 Oct 2003	MYR	0.2956	0.2956	0.28	0.2843	0.2843	-0.011 (-3.82%)	439,375
16 Oct 2003	MYR	0.2928	0.307	0.29	0.2956	0.2956	+0.006 (+1.93%)	2,533,883
15 Oct 2003	MYR	0.2757	0.2928	0.2757	0.29	0.29	+0.014 (+5.19%)	787,990
14 Oct 2003	MYR	0.2786	0.2786	0.2729	0.2757	0.2757	0.0 (0.0%)	346,856
13 Oct 2003	MYR	0.2786	0.2828	0.2715	0.2757	0.2757	-0.003 (-1.04%)	427,766
10 Oct 2003	MYR	0.2743	0.2843	0.2729	0.2786	0.2786	+0.006 (+2.09%)	1,124,645