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
3 Jul 2012	MYR	0.951	1.0044	0.951	0.9938	0.9938	+0.043 (+4.50%)	6,273,415
2 Jul 2012	MYR	0.9296	1.0151	0.9296	0.951	0.951	+0.021 (+2.30%)	2,837,727
29 Jun 2012	MYR	0.9296	0.9724	0.9296	0.9296	0.9296	-0.011 (-1.14%)	7,986,674
28 Jun 2012	MYR	0.9403	0.9403	0.9403	0.9403	0.9403	0.0 (0.0%)	4,251,186
27 Jun 2012	MYR	0.9296	0.951	0.9296	0.9403	0.9403	+0.011 (+1.15%)	11,555,954
26 Jun 2012	MYR	0.919	0.9296	0.919	0.9296	0.9296	0.0 (0.0%)	5,560,860
25 Jun 2012	MYR	0.919	0.9296	0.919	0.9296	0.9296	+0.011 (+1.15%)	3,513,597
22 Jun 2012	MYR	0.8762	0.919	0.8762	0.919	0.919	+0.011 (+1.18%)	7,727,677
21 Jun 2012	MYR	0.9296	0.9296	0.9083	0.9083	0.9083	-0.011 (-1.16%)	4,831,459
20 Jun 2012	MYR	0.9083	0.919	0.8976	0.919	0.919	+0.011 (+1.18%)	5,657,720
19 Jun 2012	MYR	0.8869	0.9083	0.8869	0.9083	0.9083	+0.021 (+2.41%)	7,299,246
18 Jun 2012	MYR	0.8655	0.8976	0.8655	0.8869	0.8869	+0.021 (+2.47%)	3,751,303
15 Jun 2012	MYR	0.8548	0.8655	0.8442	0.8655	0.8655	+0.011 (+1.25%)	3,605,825
14 Jun 2012	MYR	0.8655	0.8655	0.8548	0.8548	0.8548	-0.011 (-1.24%)	3,779,752
13 Jun 2012	MYR	0.8335	0.8762	0.8335	0.8655	0.8655	+0.032 (+3.84%)	7,926,264
12 Jun 2012	MYR	0.8335	0.8442	0.8335	0.8335	0.8335	0.0 (0.0%)	1,312,481
11 Jun 2012	MYR	0.8014	0.8335	0.8014	0.8335	0.8335	+0.032 (+4.01%)	5,522,490
8 Jun 2012	MYR	0.7907	0.8121	0.7907	0.8014	0.8014	0.0 (0.0%)	4,783,450
7 Jun 2012	MYR	0.7907	0.8121	0.7907	0.8014	0.8014	+0.011 (+1.35%)	6,269,110
6 Jun 2012	MYR	0.7907	0.7907	0.7907	0.7907	0.7907	0.0 (0.0%)	2,080,438
5 Jun 2012	MYR	0.7694	0.7907	0.7694	0.7907	0.7907	+0.011 (+1.37%)	1,474,149
4 Jun 2012	MYR	0.7694	0.7907	0.7694	0.78	0.78	-0.011 (-1.35%)	4,377,900
1 Jun 2012	MYR	0.78	0.7907	0.7694	0.7907	0.7907	+0.011 (+1.37%)	5,753,083
31 May 2012	MYR	0.7587	0.78	0.7587	0.78	0.78	+0.021 (+2.81%)	2,396,006
30 May 2012	MYR	0.748	0.7694	0.748	0.7587	0.7587	0.0 (0.0%)	1,517,104
29 May 2012	MYR	0.7587	0.7587	0.7587	0.7587	0.7587	-0.011 (-1.39%)	30,461
28 May 2012	MYR	0.7907	0.7907	0.7587	0.7694	0.7694	-0.011 (-1.36%)	122,268
25 May 2012	MYR	0.748	0.78	0.748	0.78	0.78	+0.021 (+2.81%)	77,207
24 May 2012	MYR	0.7373	0.7587	0.7373	0.7587	0.7587	+0.021 (+2.90%)	358,430
23 May 2012	MYR	0.7373	0.748	0.7373	0.7373	0.7373	0.0 (0.0%)	1,726,594