Asia Media Group Bhd Recent Share Price (KLSE:0159)

KLSE:0159 - MMM Group Bhd Asia Media Group Bhd
Sector: Communication Services, Industry: Advertising

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Jun 2011	MYR	0.6625	0.6839	0.6625	0.6732	0.6732	+0.011 (+1.62%)	1,689,207
27 Jun 2011	MYR	0.6732	0.6839	0.6625	0.6625	0.6625	-0.021 (-3.13%)	2,359,555
24 Jun 2011	MYR	0.6839	0.6946	0.6732	0.6839	0.6839	0.0 (0.0%)	5,374,345
23 Jun 2011	MYR	0.6518	0.7052	0.6518	0.6839	0.6839	+0.032 (+4.92%)	6,258,395
22 Jun 2011	MYR	0.6625	0.6732	0.6518	0.6518	0.6518	0.0 (0.0%)	1,567,874
21 Jun 2011	MYR	0.6839	0.7052	0.6518	0.6518	0.6518	-0.021 (-3.18%)	6,001,785
20 Jun 2011	MYR	0.6732	0.7052	0.6625	0.6732	0.6732	+0.011 (+1.62%)	10,585,432
17 Jun 2011	MYR	0.6091	0.6625	0.5984	0.6625	0.6625	+0.053 (+8.77%)	12,638,357
16 Jun 2011	MYR	0.5877	0.6198	0.5877	0.6091	0.6091	+0.011 (+1.79%)	1,598,195
15 Jun 2011	MYR	0.6198	0.6198	0.5984	0.5984	0.5984	-0.011 (-1.76%)	1,355,436
14 Jun 2011	MYR	0.6198	0.6518	0.6091	0.6091	0.6091	-0.011 (-1.73%)	5,729,500
13 Jun 2011	MYR	0.5877	0.6198	0.5663	0.6198	0.6198	+0.032 (+5.46%)	3,881,245
10 Jun 2011	MYR	0.577	0.5877	0.577	0.5877	0.5877	+0.011 (+1.85%)	1,945,582
9 Jun 2011	MYR	0.6091	0.6198	0.5663	0.577	0.577	-0.032 (-5.27%)	6,691,552
8 Jun 2011	MYR	0.6304	0.6411	0.5984	0.6091	0.6091	-0.032 (-4.99%)	7,592,400
7 Jun 2011	MYR	0.5984	0.6411	0.5877	0.6411	0.6411	+0.053 (+9.09%)	9,901,561
6 Jun 2011	MYR	0.5663	0.5984	0.5663	0.5877	0.5877	+0.021 (+3.78%)	5,493,760
3 Jun 2011	MYR	0.545	0.577	0.545	0.5663	0.5663	+0.021 (+3.91%)	2,717,143
2 Jun 2011	MYR	0.5022	0.545	0.5022	0.545	0.545	+0.021 (+4.09%)	1,460,532
1 Jun 2011	MYR	0.5343	0.5343	0.5129	0.5236	0.5236	-0.011 (-2.00%)	897,806
31 May 2011	MYR	0.5556	0.5556	0.5236	0.5343	0.5343	-0.011 (-1.96%)	2,216,230
30 May 2011	MYR	0.5663	0.5663	0.545	0.545	0.545	0.0 (0.0%)	1,569,278
27 May 2011	MYR	0.5556	0.5556	0.5343	0.545	0.545	-0.021 (-3.76%)	2,145,901
26 May 2011	MYR	0.577	0.577	0.545	0.5663	0.5663	+0.011 (+1.93%)	3,203,176
25 May 2011	MYR	0.577	0.5877	0.5556	0.5556	0.5556	0.0 (0.0%)	4,895,752
24 May 2011	MYR	0.5663	0.577	0.5556	0.5556	0.5556	-0.021 (-3.71%)	1,563,241
23 May 2011	MYR	0.6091	0.6091	0.5556	0.577	0.577	-0.032 (-5.27%)	4,396,524
20 May 2011	MYR	0.5984	0.6091	0.5877	0.6091	0.6091	+0.021 (+3.64%)	7,321,706
19 May 2011	MYR	0.545	0.5877	0.5343	0.5877	0.5877	+0.064 (+12.24%)	11,204,636
18 May 2011	MYR	0.5129	0.5236	0.4915	0.5236	0.5236	+0.011 (+2.09%)	1,980,396