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
4 Oct 2011	MYR	0.5129	0.5236	0.5022	0.5236	0.5236	0.0 (0.0%)	153,806
3 Oct 2011	MYR	0.5129	0.5236	0.5022	0.5236	0.5236	+0.011 (+2.09%)	743,531
30 Sep 2011	MYR	0.5236	0.5236	0.5129	0.5129	0.5129	0.0 (0.0%)	304,618
29 Sep 2011	MYR	0.5022	0.5343	0.5022	0.5129	0.5129	0.0 (0.0%)	434,982
28 Sep 2011	MYR	0.5236	0.5236	0.5022	0.5129	0.5129	0.0 (0.0%)	161,199
27 Sep 2011	MYR	0.5022	0.5236	0.5022	0.5129	0.5129	+0.021 (+4.35%)	81,325
26 Sep 2011	MYR	0.5129	0.5129	0.4915	0.4915	0.4915	-0.021 (-4.17%)	765,243
23 Sep 2011	MYR	0.5129	0.5236	0.5022	0.5129	0.5129	-0.011 (-2.04%)	609,518
22 Sep 2011	MYR	0.545	0.545	0.5236	0.5236	0.5236	-0.032 (-5.76%)	635,768
21 Sep 2011	MYR	0.5556	0.5556	0.5556	0.5556	0.5556	+0.011 (+1.94%)	98,264
20 Sep 2011	MYR	0.545	0.5556	0.545	0.545	0.545	-0.011 (-1.91%)	132,890
15 Sep 2011	MYR	0.5556	0.5556	0.545	0.5556	0.5556	0.0 (0.0%)	113,237
14 Sep 2011	MYR	0.5556	0.5663	0.5556	0.5556	0.5556	-0.021 (-3.71%)	303,776
13 Sep 2011	MYR	0.5663	0.577	0.5663	0.577	0.577	+0.011 (+1.89%)	113,237
12 Sep 2011	MYR	0.5556	0.5663	0.5556	0.5663	0.5663	0.0 (0.0%)	66,258
9 Sep 2011	MYR	0.577	0.5877	0.5663	0.5663	0.5663	-0.011 (-1.85%)	335,080
8 Sep 2011	MYR	0.5663	0.577	0.5663	0.577	0.577	+0.011 (+1.89%)	93,631
7 Sep 2011	MYR	0.5663	0.577	0.5663	0.5663	0.5663	0.0 (0.0%)	326,424
6 Sep 2011	MYR	0.5556	0.577	0.5556	0.5663	0.5663	-0.011 (-1.85%)	425,624
5 Sep 2011	MYR	0.5877	0.5877	0.577	0.577	0.577	-0.021 (-3.58%)	231,622
2 Sep 2011	MYR	0.577	0.5984	0.577	0.5984	0.5984	+0.011 (+1.82%)	368,771
29 Aug 2011	MYR	0.577	0.5877	0.5663	0.5877	0.5877	+0.021 (+3.78%)	280,286
26 Aug 2011	MYR	0.5663	0.577	0.5663	0.5663	0.5663	0.0 (0.0%)	717,000
25 Aug 2011	MYR	0.5663	0.577	0.5556	0.5663	0.5663	+0.011 (+1.93%)	481,260
24 Aug 2011	MYR	0.5663	0.5663	0.5556	0.5556	0.5556	0.0 (0.0%)	701,044
23 Aug 2011	MYR	0.545	0.5556	0.545	0.5556	0.5556	+0.011 (+1.94%)	177,483
22 Aug 2011	MYR	0.5556	0.5663	0.5343	0.545	0.545	-0.011 (-1.91%)	934,211
19 Aug 2011	MYR	0.5663	0.5663	0.5556	0.5556	0.5556	-0.021 (-3.71%)	495,017
18 Aug 2011	MYR	0.577	0.577	0.5663	0.577	0.577	-0.011 (-1.82%)	483,693
17 Aug 2011	MYR	0.577	0.5877	0.577	0.5877	0.5877	+0.011 (+1.85%)	276,683