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
24 Feb 2012	MYR	0.8869	0.8869	0.8442	0.8655	0.8655	+0.011 (+1.25%)	615,086
23 Feb 2012	MYR	0.8869	0.9403	0.8442	0.8548	0.8548	-0.021 (-2.44%)	2,474,056
22 Feb 2012	MYR	0.8442	0.8762	0.8442	0.8762	0.8762	+0.043 (+5.12%)	3,963,038
21 Feb 2012	MYR	0.8121	0.8762	0.8121	0.8335	0.8335	0.0 (0.0%)	845,539
20 Feb 2012	MYR	0.8869	0.9083	0.8228	0.8335	0.8335	-0.032 (-3.70%)	2,021,807
17 Feb 2012	MYR	0.8548	0.8869	0.7907	0.8655	0.8655	+0.011 (+1.25%)	1,420,337
16 Feb 2012	MYR	0.7587	0.8655	0.7587	0.8548	0.8548	+0.096 (+12.67%)	2,722,618
15 Feb 2012	MYR	0.7694	0.78	0.7587	0.7587	0.7587	-0.021 (-2.73%)	84,226
14 Feb 2012	MYR	0.8014	0.8014	0.7694	0.78	0.78	-0.021 (-2.67%)	831,501
13 Feb 2012	MYR	0.7907	0.8014	0.7907	0.8014	0.8014	+0.011 (+1.35%)	545,599
10 Feb 2012	MYR	0.78	0.7907	0.7587	0.7907	0.7907	+0.011 (+1.37%)	818,680
9 Feb 2012	MYR	0.8121	0.8121	0.78	0.78	0.78	-0.021 (-2.67%)	306,116
8 Feb 2012	MYR	0.7373	0.8121	0.7373	0.8014	0.8014	+0.064 (+8.69%)	1,193,066
3 Feb 2012	MYR	0.748	0.748	0.7266	0.7373	0.7373	-0.011 (-1.43%)	305,554
2 Feb 2012	MYR	0.7266	0.748	0.7266	0.748	0.748	+0.021 (+2.95%)	193,252
31 Jan 2012	MYR	0.7587	0.7587	0.7266	0.7266	0.7266	-0.032 (-4.23%)	974,078
30 Jan 2012	MYR	0.78	0.78	0.748	0.7587	0.7587	-0.032 (-4.05%)	1,431,989
27 Jan 2012	MYR	0.7907	0.7907	0.7694	0.7907	0.7907	+0.011 (+1.37%)	629,732
26 Jan 2012	MYR	0.8121	0.8228	0.7694	0.78	0.78	-0.032 (-3.95%)	1,925,181
25 Jan 2012	MYR	0.78	0.8228	0.78	0.8121	0.8121	+0.021 (+2.71%)	1,784,757
20 Jan 2012	MYR	0.7907	0.8014	0.78	0.7907	0.7907	0.0 (0.0%)	4,079,598
19 Jan 2012	MYR	0.7587	0.8014	0.748	0.7907	0.7907	+0.021 (+2.77%)	1,461,234
18 Jan 2012	MYR	0.78	0.8121	0.7694	0.7694	0.7694	0.0 (0.0%)	3,889,668
17 Jan 2012	MYR	0.7694	0.8228	0.748	0.7694	0.7694	-0.011 (-1.36%)	2,748,073
16 Jan 2012	MYR	0.6625	0.8014	0.6625	0.78	0.78	+0.15 (+23.73%)	11,320,167
13 Jan 2012	MYR	0.6304	0.6411	0.6304	0.6304	0.6304	0.0 (0.0%)	777,596
12 Jan 2012	MYR	0.6411	0.6411	0.6304	0.6304	0.6304	-0.011 (-1.67%)	197,464
11 Jan 2012	MYR	0.6411	0.6411	0.6304	0.6411	0.6411	0.0 (0.0%)	805,765
10 Jan 2012	MYR	0.6304	0.6411	0.6304	0.6411	0.6411	+0.011 (+1.70%)	683,871
9 Jan 2012	MYR	0.6411	0.6411	0.6304	0.6304	0.6304	0.0 (0.0%)	720,977