Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Protasco Berhad (5070.KL)

0.2600
0.0000
(0.00%)
As of 3:16:48 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.26500.26500.25500.26000.2600375,100
Apr 29, 20250.27500.27500.26000.26000.2600517,700
Apr 28, 20250.26500.27000.26000.27000.2700493,600
Apr 25, 20250.25500.26500.25000.25500.2550401,900
Apr 24, 20250.25500.25500.24500.24500.245076,600
Apr 23, 20250.24000.25500.23500.25500.2550275,400
Apr 22, 20250.23500.24000.23000.23500.2350472,500
Apr 21, 20250.24500.24500.23500.24000.2400149,000
Apr 18, 20250.25000.25000.24500.24500.2450100,300
Apr 17, 20250.24000.25500.24000.24500.245060,100
Apr 16, 20250.24500.24500.24000.24500.245035,500
Apr 15, 20250.24000.25000.23500.24500.2450494,000
Apr 14, 20250.23000.25000.23000.25000.2500806,200
Apr 11, 20250.22500.23000.22000.23000.2300851,100
Apr 10, 20250.23500.23500.22000.23000.23001,176,200
Apr 9, 20250.23000.23000.20500.22000.22002,017,100
Apr 8, 20250.23000.24000.22500.23000.2300634,900
Apr 7, 20250.23500.23500.21500.23000.23003,631,100
Apr 4, 20250.27500.27500.23500.26000.26003,870,300
Apr 3, 20250.28000.29000.27500.28000.2800588,000
Apr 2, 20250.29500.29500.28000.28000.2800502,700
Mar 28, 20250.30000.30000.29500.30000.300023,500
Mar 27, 20250.29500.30500.29500.30000.3000225,100
Mar 26, 20250.29500.29500.29000.29500.2950149,200
Mar 25, 20250.29500.29500.28500.29500.2950292,000
Mar 24, 20250.30500.30500.29000.29000.2900604,600
Mar 21, 20250.30000.30500.30000.30500.3050249,600
Mar 20, 20250.30000.30000.29500.30000.3000785,200
Mar 19, 20250.29500.30000.29000.30000.3000529,200
Mar 17, 20250.29500.30000.29000.29500.2950197,800
Mar 14, 20250.27500.29500.27000.29500.2950760,900
Mar 13, 20250.26500.27500.26500.27500.27501,582,500
Mar 12, 20250.27000.27000.26500.26500.2650367,000
Mar 11, 20250.26500.27000.26500.27000.2700245,200
Mar 10, 20250.29500.29500.26000.27000.27001,777,300
Mar 7, 20250.30000.30000.29500.29500.2950790,500
Mar 6, 20250.29000.30000.28500.30000.30001,204,800
Mar 5, 20250.29000.29500.28000.29000.2900610,200
Mar 4, 20250.30500.31000.28500.29000.29001,859,200
Mar 3, 20250.32500.32500.30000.31500.3150647,800
Feb 28, 20250.35000.35000.31500.31500.31504,514,600
Feb 27, 20250.35500.36000.35500.36000.3600414,800
Feb 26, 20250.35000.35500.35000.35500.3550686,700
Feb 25, 20250.36000.36000.34000.35000.35001,031,400
Feb 24, 20250.37000.37000.34500.35500.35501,106,700
Feb 21, 20250.34500.37500.34500.37000.3700663,500
Feb 20, 20250.35000.36000.34500.34500.34501,774,900
Feb 19, 20250.37000.37000.36000.36000.3600853,800
Feb 18, 20250.37500.38000.36500.37500.37501,222,100
Feb 17, 20250.37500.38000.36500.37500.3750637,000
Feb 14, 20250.39000.39000.37500.37500.37501,353,500
Feb 13, 20250.36000.39500.36000.38500.38507,162,900
Feb 12, 20250.35000.35000.34000.34500.3450994,500
Feb 10, 20250.34500.34500.34000.34500.3450224,000
Feb 7, 20250.34500.35000.34500.34500.3450122,700
Feb 6, 20250.35500.35500.34500.34500.3450264,600
Feb 5, 20250.36500.36500.35500.35500.3550142,700
Feb 4, 20250.35500.36000.35500.35500.3550338,100
Feb 3, 20250.37500.37500.35000.35500.35501,203,200
Jan 31, 20250.35000.37500.35000.36000.3600336,600
Jan 28, 20250.35000.35000.34000.35000.3500577,200
Jan 27, 20250.35000.35000.34000.35000.3500268,900
Jan 24, 20250.35500.36000.35000.36000.360049,700
Jan 23, 20250.35000.36500.35000.35500.3550826,000
Jan 22, 20250.34500.35500.34000.35000.3500361,700
Jan 21, 20250.33500.34500.33000.34500.3450257,400
Jan 20, 20250.35000.35000.33000.33500.33501,410,300
Jan 17, 20250.33500.35000.33000.35000.3500612,200
Jan 16, 20250.34000.34500.32500.34000.34001,729,800
Jan 15, 20250.34000.35000.33000.33500.3350683,700
Jan 14, 20250.35000.35500.34000.34000.3400546,000
Jan 13, 20250.37000.37000.34000.35000.35001,327,200
Jan 10, 20250.38000.38000.36500.37000.3700775,900
Jan 9, 20250.38000.38500.37500.38000.3800852,000
Jan 8, 20250.39000.40000.38000.38500.38504,550,400
Jan 7, 20250.37500.39500.37000.39000.39005,591,600
Jan 6, 20250.35500.37000.35500.37000.37002,948,900
Jan 3, 20250.35000.35500.34500.35000.3500827,000
Jan 2, 20250.35500.35500.34000.35000.35001,229,400
Dec 31, 20240.37000.37000.35500.36000.36001,107,300
Dec 30, 20240.34500.37000.34500.36500.36504,209,800
Dec 27, 20240.35000.35500.34500.35000.35001,447,900
Dec 26, 20240.35000.36000.34000.35000.35001,160,900
Dec 24, 20240.33500.35500.33500.35000.35001,851,600
Dec 23, 20240.33000.34000.33000.33500.33501,135,900
Dec 20, 20240.34000.34000.33000.34000.3400735,800
Dec 19, 20240.33500.34500.33000.34500.3450631,700
Dec 18, 20240.34500.35000.33500.34500.3450622,800
Dec 17, 20240.33000.35500.33000.34500.34501,523,500
Dec 16, 20240.36000.36000.32500.33500.33502,383,600
Dec 13, 20240.35000.36000.34500.35500.35501,172,700
Dec 12, 20240.36000.36500.32000.35500.35502,760,500
Dec 11, 20240.36000.37000.36000.36500.36501,957,500
Dec 10, 20240.35000.37500.34500.36000.36006,211,400
Dec 9, 20240.33500.35500.33500.35000.35004,901,200
Dec 6, 20240.32500.34500.31500.34000.34003,319,300
Dec 5, 20240.33500.33500.32000.32000.32001,886,200
Dec 4, 20240.32500.35500.32000.33000.33006,890,900
Dec 3, 20240.30500.33500.30500.32500.32507,060,100
Dec 2, 20240.30500.32500.29500.31000.31004,405,500
Nov 29, 20240.29500.32500.27500.31000.310020,861,800
Nov 28, 20240.22500.22500.22000.22500.225063,100
Nov 27, 20240.22500.22500.22500.22500.225010,000
Nov 26, 20240.22000.22500.21500.22500.2250200,300
Nov 25, 20240.22000.22500.22000.22000.220048,700
Nov 22, 20240.22000.22500.22000.22500.225065,100
Nov 21, 20240.22500.22500.22000.22000.2200483,300
Nov 20, 20240.22500.23000.22500.23000.2300161,400
Nov 19, 20240.22000.24000.22000.23000.23003,601,800
Nov 18, 20240.23000.23000.22000.22500.2250520,000
Nov 15, 20240.23000.23000.23000.23000.2300371,400
Nov 14, 20240.24000.24000.23500.23500.2350434,800
Nov 13, 20240.23500.24000.23500.24000.2400139,200
Nov 12, 20240.24000.24000.24000.24000.240079,300
Nov 11, 20240.24500.24500.24500.24500.245057,500
Nov 8, 20240.24000.25000.23500.24500.24501,284,300
Nov 7, 20240.24000.24000.23500.23500.235011,400
Nov 6, 20240.23000.24000.23000.24000.2400144,200
Nov 5, 20240.23000.23500.23000.23500.2350304,900
Nov 4, 20240.23500.24000.23000.23500.2350150,300
Nov 1, 20240.23000.23500.22500.23000.2300205,100
Oct 30, 20240.23500.24000.23000.23000.2300365,800
Oct 29, 20240.23000.23500.23000.23000.230037,200
Oct 28, 20240.23500.24000.23000.23000.2300213,500
Oct 25, 20240.23500.24000.23500.24000.2400208,200
Oct 24, 20240.23500.24500.23000.24000.24001,492,000
Oct 23, 20240.24000.24500.23000.24000.2400433,200
Oct 22, 20240.25500.25500.23500.24000.2400702,800
Oct 21, 20240.25000.25500.24500.24500.2450343,800
Oct 18, 20240.25500.26000.25000.25000.2500223,800
Oct 17, 20240.25000.25500.25000.25000.2500185,900
Oct 16, 20240.25500.25500.24500.25000.2500531,700
Oct 15, 20240.25500.26000.24500.25500.2550273,000
Oct 14, 20240.25500.25500.25000.25000.2500233,000
Oct 11, 20240.26000.26000.25000.25000.2500765,900
Oct 10, 20240.26000.26000.24500.26000.26001,676,100
Oct 9, 20240.28500.28500.25500.25500.25502,304,600
Oct 8, 20240.27000.28500.27000.28500.2850428,900
Oct 7, 20240.27500.27500.27500.27500.275035,400
Oct 4, 20240.28500.28500.27000.27000.2700134,200
Oct 3, 20240.28000.28000.27000.27500.275090,300
Oct 2, 20240.28000.28000.27500.28000.280023,300
Oct 1, 20240.28000.28500.28000.28000.280077,300
Sep 30, 20240.28500.28500.28000.28000.2800226,800
Sep 27, 20240.29000.29000.28000.28000.28001,166,800
Sep 26, 20240.29000.29000.29000.29000.290014,800
Sep 25, 20240.30000.30000.29000.29500.2950722,600
Sep 24, 20240.29500.30500.29500.29500.295055,900
Sep 23, 20240.29000.30500.29000.29500.2950760,200
Sep 20, 20240.29000.29500.29000.29000.2900352,700
Sep 19, 20240.28000.29000.28000.28500.2850221,000
Sep 18, 20240.28000.28500.27500.28000.2800184,400
Sep 17, 20240.27500.28000.27000.28000.2800144,300
Sep 13, 20240.27000.27000.27000.27000.2700192,900
Sep 12, 20240.26000.27000.26000.27000.2700141,600
Sep 11, 20240.27500.27500.25500.25500.25501,151,800
Sep 10, 20240.27000.28000.27000.27500.2750193,900
Sep 9, 20240.28000.28500.26500.27500.2750469,400
Sep 6, 20240.29000.29000.28000.28000.2800337,700
Sep 5, 20240.28000.29000.28000.29000.290088,100
Sep 4, 20240.28500.29000.28500.28500.2850728,300
Sep 3, 20240.30000.30500.29000.29000.2900464,300
Sep 2, 20240.29000.30500.29000.30000.3000977,600
Aug 30, 20240.28500.29000.27500.28500.2850844,800
Aug 29, 20240.28500.29000.28000.28000.2800204,400
Aug 28, 20240.28500.29000.28000.28000.2800521,200
Aug 27, 20240.29500.29500.28500.28500.2850372,500
Aug 26, 20240.28500.30000.28000.29000.2900606,900
Aug 23, 20240.29000.29500.28000.28500.2850890,800
Aug 22, 20240.30500.30500.29500.29500.2950402,700
Aug 21, 20240.31000.31500.30500.30500.3050582,000
Aug 20, 20240.31500.32000.30000.30000.3000664,100
Aug 19, 20240.32000.33000.31000.32000.3200520,500
Aug 16, 20240.32500.33000.31500.31500.3150469,300
Aug 15, 20240.32500.32500.31500.31500.3150477,100
Aug 14, 20240.32500.33000.32000.33000.3300271,400
Aug 13, 20240.32500.34500.31000.32500.32503,641,800
Aug 12, 20240.32000.33000.31500.32000.32001,447,800
Aug 9, 20240.31000.33000.31000.31500.31501,644,700
Aug 8, 20240.29000.32000.28500.31000.31002,492,000
Aug 7, 20240.28500.30500.27500.30000.30001,572,500
Aug 6, 20240.27500.29500.26500.28500.28503,051,900
Aug 5, 20240.31500.31500.27000.27500.27506,833,500
Aug 2, 20240.33000.33500.31500.32000.32001,039,600
Aug 1, 20240.34000.35000.33500.33500.3350499,000
Jul 31, 20240.34500.35000.34000.34000.3400462,900
Jul 30, 20240.35000.35000.34500.35000.3500918,400
Jul 29, 20240.35000.35500.34000.35000.35001,192,200
Jul 26, 20240.35000.36000.34500.35000.3500666,600
Jul 25, 20240.37000.37000.35500.35500.3550805,900
Jul 24, 20240.38000.38000.36500.37000.37001,429,700
Jul 23, 20240.35000.38500.35000.38000.380012,439,400
Jul 22, 20240.36500.36500.30000.35000.350014,714,600
Jul 19, 20240.37000.37000.35500.36000.36001,484,900
Jul 18, 20240.35000.37500.35000.37000.37002,206,800
Jul 17, 20240.37500.38500.35000.35500.35504,513,700
Jul 16, 20240.38500.38500.37500.37500.37502,010,800
Jul 15, 20240.38500.38500.37500.38500.38501,596,100
Jul 12, 20240.40000.40000.38500.38500.38501,266,100
Jul 11, 20240.37500.40000.37000.40000.40006,270,800
Jul 10, 20240.38500.39000.36500.37000.37001,418,600
Jul 9, 20240.38500.39000.37500.38500.38501,160,000
Jul 5, 20240.38000.39500.37500.38500.38504,648,400
Jul 4, 20240.38500.39500.37000.38000.38006,240,600
Jul 3, 20240.37500.40000.37500.39000.39004,913,200
Jul 2, 20240.35500.37000.34000.37000.37003,499,400
Jul 1, 20240.34000.35000.34000.34500.3450834,400
Jun 28, 20240.32500.34000.32500.33500.3350641,500
Jun 27, 20240.34000.34000.31500.32000.32003,483,000
Jun 26, 20240.35000.36000.34000.34500.34501,657,400
Jun 25, 20240.35500.35500.33500.35000.35001,915,300
Jun 24, 20240.34500.36500.34000.35000.35002,118,400
Jun 21, 20240.36000.36500.34500.35000.35001,702,600
Jun 20, 20240.36500.36500.34500.35000.35002,791,800
Jun 19, 20240.37000.37500.36000.37000.37002,289,800
Jun 18, 20240.39500.39500.37000.37500.37503,302,000
Jun 14, 20240.35000.40000.35000.39000.390014,727,600
Jun 13, 20240.33000.35500.33000.35000.35005,147,100
Jun 12, 20240.36000.36500.33000.33000.33005,216,300
Jun 11, 20240.35500.36000.34000.36000.36003,548,200
Jun 10, 20240.32000.36000.32000.35500.355013,561,600
Jun 7, 20240.32000.32500.30500.32000.32002,008,700
Jun 6, 20240.30500.33000.30500.32000.32008,460,100
Jun 5, 20240.28000.30500.28000.30000.30005,514,800
Jun 4, 20240.27500.28000.27000.27500.27502,297,600
May 31, 20240.29000.29000.26500.27000.270012,288,200
May 30, 20240.29000.31500.29000.31500.31504,831,700
May 29, 20240.29500.30000.28500.29500.29502,377,000
May 28, 20240.30500.30500.29000.30000.30002,715,700
May 27, 20240.31500.31500.30000.30000.30002,216,700
May 24, 20240.30500.32000.30000.31000.31005,379,000
May 23, 20240.31000.31500.30500.31000.31003,227,900
May 21, 20240.30000.31000.28500.31000.31004,497,100
May 20, 20240.32500.33000.30500.30500.30509,125,500
May 17, 20240.33000.33500.31500.32500.32504,408,000
May 16, 20240.32000.33500.31500.33000.33005,142,700
May 15, 20240.33000.33000.32000.32500.32503,936,800
May 14, 20240.33000.33500.32500.33000.33007,565,100
May 13, 20240.31500.33500.30500.33000.330012,809,800
May 10, 20240.27000.32500.27000.31500.315032,129,700
May 9, 20240.27000.27500.26000.27000.27002,943,500
May 8, 20240.28000.28000.26500.27000.27002,418,800
May 7, 20240.27500.28000.27000.27500.27502,192,600
May 6, 20240.27000.27500.26500.27500.27505,800,500
May 3, 20240.26500.27000.25500.27000.27008,355,800
May 2, 20240.24500.27000.24000.26500.265012,434,800
Apr 30, 20240.24000.24500.24000.24500.2450653,900