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
11 Sep 2013	MYR	0.625	0.625	0.525	0.55	0.55	-0.075 (-12%)	11,932,860
10 Sep 2013	MYR	0.625	0.65	0.6	0.625	0.625	+0.025 (+4.17%)	7,266,520
9 Sep 2013	MYR	0.575	0.65	0.575	0.6	0.6	0.0 (0.0%)	11,250,540
6 Sep 2013	MYR	0.575	0.6	0.575	0.6	0.6	0.0 (0.0%)	928,100
5 Sep 2013	MYR	0.575	0.625	0.55	0.6	0.6	+0.05 (+9.09%)	10,861,020
4 Sep 2013	MYR	0.575	0.575	0.55	0.55	0.55	-0.025 (-4.35%)	865,780
3 Sep 2013	MYR	0.575	0.6	0.55	0.575	0.575	-0.025 (-4.17%)	236,700
2 Sep 2013	MYR	0.6	0.625	0.575	0.6	0.6	0.0 (0.0%)	6,422,560
30 Aug 2013	MYR	0.575	0.6	0.55	0.6	0.6	+0.025 (+4.35%)	1,880,800
29 Aug 2013	MYR	0.575	0.575	0.55	0.575	0.575	+0.025 (+4.55%)	2,556,760
28 Aug 2013	MYR	0.55	0.575	0.525	0.55	0.55	-0.025 (-4.35%)	1,480,500
27 Aug 2013	MYR	0.6	0.6	0.55	0.575	0.575	-0.05 (-8%)	1,139,580
26 Aug 2013	MYR	0.6	0.625	0.575	0.625	0.625	0.0 (0.0%)	1,193,500
23 Aug 2013	MYR	0.675	0.675	0.625	0.625	0.625	-0.037 (-5.66%)	2,615,180
22 Aug 2013	MYR	0.6411	0.6625	0.5984	0.6625	0.6625	0.0 (0.0%)	5,298,191
21 Aug 2013	MYR	0.6839	0.7052	0.6411	0.6625	0.6625	-0.021 (-3.13%)	2,874,670
20 Aug 2013	MYR	0.7052	0.7266	0.6198	0.6839	0.6839	-0.021 (-3.02%)	5,728,353
19 Aug 2013	MYR	0.7266	0.748	0.6839	0.7052	0.7052	-0.021 (-2.95%)	4,238,927
16 Aug 2013	MYR	0.7266	0.748	0.7052	0.7266	0.7266	-0.021 (-2.86%)	2,882,695
15 Aug 2013	MYR	0.7266	0.748	0.7052	0.748	0.748	+0.021 (+2.95%)	5,279,333
14 Aug 2013	MYR	0.6839	0.7266	0.6839	0.7266	0.7266	+0.043 (+6.24%)	9,451,651
13 Aug 2013	MYR	0.6198	0.6839	0.6198	0.6839	0.6839	+0.064 (+10.34%)	3,049,088
12 Aug 2013	MYR	0.6198	0.6198	0.6198	0.6198	0.6198	0.0 (0.0%)	226,194
6 Aug 2013	MYR	0.6198	0.6198	0.6198	0.6198	0.6198	0.0 (0.0%)	650,625
5 Aug 2013	MYR	0.6411	0.6411	0.6198	0.6198	0.6198	-0.021 (-3.32%)	622,994
2 Aug 2013	MYR	0.6625	0.6625	0.6411	0.6411	0.6411	-0.021 (-3.23%)	368,537
1 Aug 2013	MYR	0.6411	0.6625	0.6198	0.6625	0.6625	+0.043 (+6.89%)	684,175
31 Jul 2013	MYR	0.6411	0.6625	0.6198	0.6198	0.6198	-0.021 (-3.32%)	1,206,636
30 Jul 2013	MYR	0.6411	0.6839	0.6411	0.6411	0.6411	0.0 (0.0%)	3,053,136
29 Jul 2013	MYR	0.6411	0.6625	0.6411	0.6411	0.6411	0.0 (0.0%)	995,509