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
22 May 2012	MYR	0.7373	0.7373	0.7159	0.7373	0.7373	+0.011 (+1.47%)	2,462,826
21 May 2012	MYR	0.6946	0.748	0.6946	0.7266	0.7266	+0.043 (+6.24%)	645,876
18 May 2012	MYR	0.7159	0.7159	0.6839	0.6839	0.6839	-0.053 (-7.24%)	322,446
17 May 2012	MYR	0.748	0.748	0.7159	0.7373	0.7373	+0.021 (+2.99%)	58,022
16 May 2012	MYR	0.748	0.748	0.7159	0.7159	0.7159	-0.043 (-5.64%)	490,010
15 May 2012	MYR	0.748	0.7694	0.7373	0.7587	0.7587	0.0 (0.0%)	2,464,604
14 May 2012	MYR	0.7587	0.7907	0.7587	0.7587	0.7587	0.0 (0.0%)	731,412
11 May 2012	MYR	0.7694	0.7694	0.7587	0.7587	0.7587	0.0 (0.0%)	168,359
10 May 2012	MYR	0.7694	0.7694	0.7587	0.7587	0.7587	-0.032 (-4.05%)	48,430
9 May 2012	MYR	0.7587	0.7907	0.7587	0.7907	0.7907	+0.021 (+2.77%)	309,859
8 May 2012	MYR	0.7587	0.7694	0.7587	0.7694	0.7694	0.0 (0.0%)	376,959
7 May 2012	MYR	0.7694	0.7694	0.7587	0.7694	0.7694	-0.011 (-1.36%)	382,621
4 May 2012	MYR	0.7694	0.78	0.7587	0.78	0.78	+0.011 (+1.38%)	244,022
3 May 2012	MYR	0.7694	0.7907	0.7587	0.7694	0.7694	-0.011 (-1.36%)	387,675
2 May 2012	MYR	0.7907	0.7907	0.7587	0.78	0.78	-0.011 (-1.35%)	369,332
30 Apr 2012	MYR	0.8014	0.8121	0.7907	0.7907	0.7907	-0.021 (-2.64%)	336,952
27 Apr 2012	MYR	0.8014	0.8121	0.7907	0.8121	0.8121	0.0 (0.0%)	620,748
26 Apr 2012	MYR	0.8014	0.8121	0.7907	0.8121	0.8121	0.0 (0.0%)	867,719
25 Apr 2012	MYR	0.8121	0.8121	0.8014	0.8121	0.8121	0.0 (0.0%)	2,325,443
24 Apr 2012	MYR	0.8014	0.8121	0.7907	0.8121	0.8121	+0.011 (+1.34%)	2,083,480
23 Apr 2012	MYR	0.8228	0.8228	0.8014	0.8014	0.8014	-0.011 (-1.32%)	6,772,784
20 Apr 2012	MYR	0.8014	0.8228	0.7907	0.8121	0.8121	+0.021 (+2.71%)	2,549,018
19 Apr 2012	MYR	0.7907	0.8121	0.7907	0.7907	0.7907	0.0 (0.0%)	4,559,034
18 Apr 2012	MYR	0.8014	0.8014	0.78	0.7907	0.7907	0.0 (0.0%)	492,677
17 Apr 2012	MYR	0.7907	0.8014	0.78	0.7907	0.7907	+0.011 (+1.37%)	8,205,335
16 Apr 2012	MYR	0.7587	0.7907	0.7587	0.78	0.78	+0.011 (+1.38%)	2,161,108
13 Apr 2012	MYR	0.7587	0.7907	0.748	0.7694	0.7694	0.0 (0.0%)	3,391,094
12 Apr 2012	MYR	0.7694	0.78	0.748	0.7694	0.7694	0.0 (0.0%)	1,289,318
10 Apr 2012	MYR	0.7694	0.7907	0.7694	0.7694	0.7694	0.0 (0.0%)	5,114,086
9 Apr 2012	MYR	0.7373	0.7694	0.7373	0.7694	0.7694	+0.021 (+2.86%)	3,729,731