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
18 Jul 2003	MYR	0.307	0.3127	0.2985	0.3127	0.3127	+0.006 (+1.86%)	559,684
17 Jul 2003	MYR	0.307	0.3326	0.2985	0.307	0.307	-0.003 (-0.94%)	2,331,960
16 Jul 2003	MYR	0.3127	0.3155	0.3013	0.3099	0.3099	-0.009 (-2.67%)	1,200,630
15 Jul 2003	MYR	0.3212	0.3241	0.307	0.3184	0.3184	0.0 (0.0%)	999,763
14 Jul 2003	MYR	0.3127	0.3212	0.3099	0.3184	0.3184	0.0 (0.0%)	828,797
11 Jul 2003	MYR	0.3184	0.3184	0.3099	0.3184	0.3184	-0.006 (-1.76%)	432,691
10 Jul 2003	MYR	0.2757	0.3411	0.2502	0.3241	0.3241	+0.006 (+1.79%)	4,460,239
9 Jul 2003	MYR	0.3155	0.3184	0.3099	0.3184	0.3184	+0.003 (+0.92%)	769,346
8 Jul 2003	MYR	0.3099	0.3298	0.2985	0.3155	0.3155	+0.006 (+1.81%)	5,331,954
7 Jul 2003	MYR	0.3099	0.3127	0.2985	0.3099	0.3099	0.0 (0.0%)	1,072,582
4 Jul 2003	MYR	0.3042	0.3099	0.2928	0.3099	0.3099	+0.003 (+0.94%)	1,246,714
3 Jul 2003	MYR	0.3013	0.3099	0.29	0.307	0.307	0.0 (0.0%)	1,431,751
2 Jul 2003	MYR	0.2757	0.307	0.2743	0.307	0.307	+0.033 (+11.92%)	2,100,136
1 Jul 2003	MYR	0.2587	0.2828	0.2587	0.2743	0.2743	+0.013 (+4.89%)	1,057,455
30 Jun 2003	MYR	0.2615	0.2615	0.2558	0.2615	0.2615	+0.003 (+1.08%)	242,729
27 Jun 2003	MYR	0.2558	0.2587	0.2558	0.2587	0.2587	+0.004 (+1.69%)	180,815
26 Jun 2003	MYR	0.2502	0.2544	0.2416	0.2544	0.2544	-0.011 (-4.29%)	77,391
25 Jun 2003	MYR	0.2615	0.2658	0.2615	0.2658	0.2658	+0.001 (+0.53%)	302,884
24 Jun 2003	MYR	0.2672	0.2672	0.2587	0.2644	0.2644	-0.006 (-2.11%)	351,781
23 Jun 2003	MYR	0.2757	0.2757	0.2672	0.2701	0.2701	-0.006 (-2.03%)	411,584
20 Jun 2003	MYR	0.2715	0.2757	0.2701	0.2757	0.2757	-0.003 (-1.04%)	474,553
19 Jun 2003	MYR	0.2786	0.2786	0.2715	0.2786	0.2786	-0.003 (-1.00%)	84,427
18 Jun 2003	MYR	0.28	0.2814	0.2786	0.2814	0.2814	+0.004 (+1.52%)	149,155
17 Jun 2003	MYR	0.2814	0.2828	0.2757	0.2772	0.2772	-0.004 (-1.49%)	463,648
16 Jun 2003	MYR	0.2871	0.2871	0.2772	0.2814	0.2814	-0.003 (-1.02%)	393,995
13 Jun 2003	MYR	0.2843	0.2871	0.2828	0.2843	0.2843	0.0 (0.0%)	322,935
12 Jun 2003	MYR	0.2871	0.2871	0.2828	0.2843	0.2843	0.0 (0.0%)	244,840
11 Jun 2003	MYR	0.28	0.2956	0.28	0.2843	0.2843	+0.004 (+1.54%)	695,472
10 Jun 2003	MYR	0.2786	0.28	0.2757	0.28	0.28	+0.003 (+1.01%)	150,210
9 Jun 2003	MYR	0.2772	0.2814	0.2772	0.2772	0.2772	-0.001 (-0.50%)	186,444