Cuscapi Berhad Recent Share Price (KLSE:0051)

1 Followers KLSE:0051 - Cuscapi Bhd Cuscapi Berhad
Sector: Information Technology, Industry: Application Software

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Aug 2004	MYR	0.25	0.25	0.25	0.25	0.25	0.0 (0.0%)	0
30 Aug 2004	MYR	0.265	0.265	0.25	0.25	0.25	-0.015 (-5.66%)	170,900
27 Aug 2004	MYR	0.295	0.305	0.265	0.265	0.265	-0.03 (-10.17%)	7,596,300
26 Aug 2004	MYR	0.23	0.295	0.23	0.295	0.295	+0.065 (+28.26%)	1,640,200
25 Aug 2004	MYR	0.235	0.235	0.225	0.23	0.23	-0.005 (-2.13%)	916,600
24 Aug 2004	MYR	0.245	0.245	0.23	0.235	0.235	-0.01 (-4.08%)	707,400
23 Aug 2004	MYR	0.255	0.26	0.24	0.245	0.245	-0.015 (-5.77%)	663,400
20 Aug 2004	MYR	0.26	0.265	0.245	0.26	0.26	-0.01 (-3.70%)	1,919,500
19 Aug 2004	MYR	0.27	0.27	0.255	0.27	0.27	0.0 (0.0%)	1,436,700
18 Aug 2004	MYR	0.28	0.28	0.265	0.27	0.27	-0.015 (-5.26%)	1,086,600
17 Aug 2004	MYR	0.29	0.29	0.28	0.285	0.285	0.0 (0.0%)	1,111,200
16 Aug 2004	MYR	0.295	0.315	0.28	0.285	0.285	-0.01 (-3.39%)	10,015,500
13 Aug 2004	MYR	0.29	0.3	0.28	0.295	0.295	+0.005 (+1.72%)	5,327,900
12 Aug 2004	MYR	0.315	0.315	0.285	0.29	0.29	-0.02 (-6.45%)	1,564,400
11 Aug 2004	MYR	0.3	0.31	0.295	0.31	0.31	+0.01 (+3.33%)	4,736,200
10 Aug 2004	MYR	0.305	0.31	0.285	0.3	0.3	-0.005 (-1.64%)	3,394,300
9 Aug 2004	MYR	0.33	0.335	0.295	0.305	0.305	-0.025 (-7.58%)	2,410,600
6 Aug 2004	MYR	0.325	0.345	0.32	0.33	0.33	0.0 (0.0%)	3,910,100
5 Aug 2004	MYR	0.335	0.34	0.32	0.33	0.33	-0.01 (-2.94%)	4,475,300
4 Aug 2004	MYR	0.34	0.35	0.33	0.34	0.34	0.0 (0.0%)	5,237,300
3 Aug 2004	MYR	0.35	0.355	0.33	0.34	0.34	-0.01 (-2.86%)	2,660,000
2 Aug 2004	MYR	0.36	0.37	0.345	0.35	0.35	-0.01 (-2.78%)	2,653,700
30 Jul 2004	MYR	0.385	0.4	0.36	0.36	0.36	-0.02 (-5.26%)	7,712,600
29 Jul 2004	MYR	0.365	0.405	0.35	0.38	0.38	+0.015 (+4.11%)	16,267,800
28 Jul 2004	MYR	0.35	0.375	0.345	0.365	0.365	+0.015 (+4.29%)	5,215,800
27 Jul 2004	MYR	0.375	0.385	0.34	0.35	0.35	-0.015 (-4.11%)	4,295,500
26 Jul 2004	MYR	0.33	0.455	0.33	0.365	0.365	0.0 (0.0%)	35,692,300