Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Protasco Bhd. (5070) Historical Prices

MY:5070 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.180.180.180.180.180.00%65,0000.13
Nov 10, 20260.180.180.180.180.180.00%459,0000.94
Nov 09, 20260.180.180.180.180.180.00%00.00
Nov 06, 20260.180.180.180.180.180.00%92,7000.19
Nov 05, 20260.180.180.180.180.180.00%245,0000.49
Nov 04, 20260.180.180.180.180.180.00%100,0000.20
Nov 03, 20260.180.190.180.180.18+2.86%279,0000.55
Nov 02, 20260.180.180.180.180.180.00%55,0000.11
Oct 30, 20260.180.180.180.180.180.00%70,0000.13
Oct 29, 20260.180.180.180.180.180.00%20,0000.04
Oct 28, 20260.180.180.180.180.180.00%50,0000.09
Oct 27, 20260.180.180.180.180.180.00%202,2000.37
Oct 26, 20260.170.180.170.180.18+2.94%240,0000.44
Oct 23, 20260.170.170.170.170.17+3.03%75,5000.14
Oct 22, 20260.170.170.170.170.170.00%700,3001.27
Oct 21, 20260.170.170.170.170.17-2.94%674,3001.23
Oct 20, 20260.180.180.170.170.17-2.86%2,209,5004.28
Oct 19, 20260.180.180.180.180.180.00%545,0001.06
Oct 16, 20260.190.190.180.180.18-5.41%780,5001.52
Oct 15, 20260.190.190.180.190.190.00%1,280,9002.56
Oct 14, 20260.190.190.190.190.190.00%868,6001.77
Oct 13, 20260.190.190.190.190.19-2.63%613,4001.27
Oct 12, 20260.190.200.190.190.190.00%548,1001.15
Oct 09, 20260.190.200.190.190.19-2.56%1,768,0003.90
Oct 08, 20260.200.200.190.200.200.00%285,4000.63
Oct 07, 20260.200.200.200.200.200.00%499,0001.11
Oct 06, 20260.200.200.200.200.200.00%396,0000.89
Oct 05, 20260.200.200.200.200.200.00%1,378,6003.05
Oct 02, 20260.200.200.200.200.200.00%220,0000.49
Oct 01, 20260.200.200.200.200.200.00%00.00
Sep 30, 20260.190.200.190.200.200.00%479,6001.05
Sep 29, 20260.200.200.200.200.20-2.50%1,063,5002.38
Sep 28, 20260.200.200.200.200.20+2.56%175,4000.39
Sep 25, 20260.200.200.200.200.20-2.50%450,0000.99
Sep 24, 20260.200.200.200.200.20+2.56%305,0000.67
Sep 23, 20260.200.200.200.200.200.00%242,8000.54
Sep 22, 20260.200.200.200.200.200.00%90,1000.20
Sep 21, 20260.200.200.200.200.200.00%345,4000.76
Sep 18, 20260.200.200.200.200.20-2.50%710,0001.57
Sep 17, 20260.200.200.200.200.200.00%731,1001.64
Sep 16, 20260.200.200.200.200.200.00%00.00
Sep 15, 20260.200.200.200.200.200.00%366,1000.78
Sep 14, 20260.200.200.200.200.20-2.44%147,0000.32
Sep 11, 20260.200.210.200.210.21+5.13%736,4001.60
Sep 10, 20260.200.200.200.200.20-2.50%492,7001.07
Sep 09, 20260.210.210.200.200.200.00%232,7000.50
Sep 08, 20260.200.200.200.200.200.00%211,5000.45
Sep 07, 20260.200.200.200.200.20+2.56%366,4000.74
Sep 04, 20260.200.200.200.200.200.00%1,412,8002.87
Sep 03, 20260.200.200.200.200.20-2.50%1,074,0002.17