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 May 2011	MYR	0.5663	0.577	0.5556	0.5556	0.5556	-0.021 (-3.71%)	1,563,241
23 May 2011	MYR	0.6091	0.6091	0.5556	0.577	0.577	-0.032 (-5.27%)	4,396,524
20 May 2011	MYR	0.5984	0.6091	0.5877	0.6091	0.6091	+0.021 (+3.64%)	7,321,706
19 May 2011	MYR	0.545	0.5877	0.5343	0.5877	0.5877	+0.064 (+12.24%)	11,204,636
18 May 2011	MYR	0.5129	0.5236	0.4915	0.5236	0.5236	+0.011 (+2.09%)	1,980,396
16 May 2011	MYR	0.5236	0.5236	0.4915	0.5129	0.5129	0.0 (0.0%)	1,146,227
13 May 2011	MYR	0.5022	0.5343	0.4915	0.5129	0.5129	+0.021 (+4.35%)	5,016,102
12 May 2011	MYR	0.5022	0.5236	0.4915	0.4915	0.4915	-0.021 (-4.17%)	3,021,715
11 May 2011	MYR	0.4702	0.5129	0.4702	0.5129	0.5129	+0.053 (+11.62%)	5,219,883
10 May 2011	MYR	0.4809	0.4915	0.4595	0.4595	0.4595	-0.021 (-4.45%)	3,484,679
9 May 2011	MYR	0.5022	0.5022	0.4809	0.4809	0.4809	0.0 (0.0%)	2,229,191
6 May 2011	MYR	0.4915	0.5129	0.4809	0.4809	0.4809	-0.011 (-2.16%)	4,823,317
5 May 2011	MYR	0.4809	0.5236	0.4809	0.4915	0.4915	+0.011 (+2.20%)	4,895,659
4 May 2011	MYR	0.545	0.5556	0.4702	0.4809	0.4809	-0.064 (-11.76%)	18,922,301
3 May 2011	MYR	0.6091	0.6091	0.5343	0.545	0.545	-0.064 (-10.52%)	4,285,298
29 Apr 2011	MYR	0.6091	0.6198	0.5877	0.6091	0.6091	+0.011 (+1.79%)	1,035,329
28 Apr 2011	MYR	0.6304	0.6304	0.577	0.5984	0.5984	-0.021 (-3.45%)	3,352,771
27 Apr 2011	MYR	0.6518	0.6839	0.6091	0.6198	0.6198	-0.032 (-4.91%)	14,000,532
26 Apr 2011	MYR	0.6411	0.6625	0.6304	0.6518	0.6518	+0.011 (+1.67%)	5,043,008
25 Apr 2011	MYR	0.6732	0.6732	0.6411	0.6411	0.6411	-0.032 (-4.77%)	1,516,168
22 Apr 2011	MYR	0.6946	0.7159	0.6625	0.6732	0.6732	-0.021 (-3.08%)	4,403,215
21 Apr 2011	MYR	0.6518	0.6946	0.6304	0.6946	0.6946	+0.053 (+8.35%)	28,751,942
20 Apr 2011	MYR	0.6304	0.6732	0.6198	0.6411	0.6411	+0.053 (+9.09%)	10,440,609
19 Apr 2011	MYR	0.5556	0.5984	0.5556	0.5877	0.5877	+0.021 (+3.78%)	1,002,902
18 Apr 2011	MYR	0.5556	0.5663	0.5556	0.5663	0.5663	0.0 (0.0%)	41,177
15 Apr 2011	MYR	0.5663	0.5663	0.5556	0.5663	0.5663	0.0 (0.0%)	266,716
14 Apr 2011	MYR	0.577	0.577	0.5556	0.5663	0.5663	-0.011 (-1.85%)	287,586
13 Apr 2011	MYR	0.5663	0.577	0.5556	0.577	0.577	0.0 (0.0%)	268,588
12 Apr 2011	MYR	0.5663	0.5877	0.5663	0.577	0.577	-0.011 (-1.82%)	935,848
11 Apr 2011	MYR	0.5877	0.5984	0.577	0.5877	0.5877	0.0 (0.0%)	945,300