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
16 May 2014	MYR	0.415	0.415	0.405	0.405	0.405	-0.01 (-2.41%)	1,267,800
15 May 2014	MYR	0.42	0.42	0.41	0.415	0.415	-0.005 (-1.19%)	2,170,500
14 May 2014	MYR	0.415	0.425	0.41	0.42	0.42	+0.01 (+2.44%)	7,946,700
12 May 2014	MYR	0.4	0.415	0.4	0.41	0.41	+0.025 (+6.49%)	6,548,000
9 May 2014	MYR	0.39	0.395	0.385	0.385	0.385	-0.005 (-1.28%)	844,100
8 May 2014	MYR	0.39	0.4	0.385	0.39	0.39	0.0 (0.0%)	3,385,300
7 May 2014	MYR	0.39	0.39	0.38	0.39	0.39	0.0 (0.0%)	1,954,700
6 May 2014	MYR	0.385	0.39	0.385	0.39	0.39	0.0 (0.0%)	381,100
5 May 2014	MYR	0.39	0.39	0.385	0.39	0.39	0.0 (0.0%)	619,000
2 May 2014	MYR	0.39	0.4	0.39	0.39	0.39	+0.005 (+1.30%)	1,040,900
30 Apr 2014	MYR	0.39	0.39	0.385	0.385	0.385	-0.005 (-1.28%)	764,000
29 Apr 2014	MYR	0.4	0.4	0.385	0.39	0.39	-0.025 (-6.02%)	1,526,300
28 Apr 2014	MYR	0.41	0.415	0.395	0.415	0.415	+0.005 (+1.22%)	2,308,400
25 Apr 2014	MYR	0.42	0.425	0.41	0.41	0.41	-0.005 (-1.20%)	2,138,200
24 Apr 2014	MYR	0.42	0.42	0.41	0.415	0.415	-0.005 (-1.19%)	1,770,300
23 Apr 2014	MYR	0.43	0.43	0.415	0.42	0.42	-0.01 (-2.33%)	1,819,700
22 Apr 2014	MYR	0.435	0.445	0.425	0.43	0.43	+0.005 (+1.18%)	6,148,600
21 Apr 2014	MYR	0.4	0.43	0.4	0.425	0.425	+0.03 (+7.59%)	11,386,800
18 Apr 2014	MYR	0.395	0.395	0.385	0.395	0.395	-0.005 (-1.25%)	808,500
17 Apr 2014	MYR	0.39	0.4	0.39	0.4	0.4	+0.015 (+3.90%)	1,263,400
16 Apr 2014	MYR	0.385	0.39	0.385	0.385	0.385	0.0 (0.0%)	462,900
15 Apr 2014	MYR	0.39	0.39	0.385	0.385	0.385	-0.01 (-2.53%)	263,800
14 Apr 2014	MYR	0.385	0.395	0.38	0.395	0.395	+0.01 (+2.60%)	1,607,700
11 Apr 2014	MYR	0.39	0.39	0.385	0.385	0.385	-0.01 (-2.53%)	848,500
10 Apr 2014	MYR	0.395	0.395	0.39	0.395	0.395	0.0 (0.0%)	446,700
9 Apr 2014	MYR	0.4	0.4	0.39	0.395	0.395	-0.005 (-1.25%)	1,312,600
8 Apr 2014	MYR	0.4	0.42	0.395	0.4	0.4	+0.015 (+3.90%)	5,206,700
7 Apr 2014	MYR	0.39	0.39	0.38	0.385	0.385	-0.005 (-1.28%)	1,801,600
4 Apr 2014	MYR	0.395	0.395	0.385	0.39	0.39	-0.005 (-1.27%)	499,400
3 Apr 2014	MYR	0.4	0.4	0.395	0.395	0.395	-0.005 (-1.25%)	228,200