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
30 Mar 2011	MYR	0.5556	0.5877	0.5556	0.577	0.577	+0.021 (+3.85%)	377,427
29 Mar 2011	MYR	0.5663	0.577	0.5556	0.5556	0.5556	-0.011 (-1.89%)	417,528
28 Mar 2011	MYR	0.5556	0.577	0.545	0.5663	0.5663	+0.011 (+1.93%)	300,875
25 Mar 2011	MYR	0.5343	0.577	0.5236	0.5556	0.5556	+0.021 (+3.99%)	1,318,985
24 Mar 2011	MYR	0.5236	0.5343	0.5022	0.5343	0.5343	+0.011 (+2.04%)	330,775
23 Mar 2011	MYR	0.5129	0.5236	0.5022	0.5236	0.5236	+0.021 (+4.26%)	170,324
22 Mar 2011	MYR	0.5022	0.5022	0.5022	0.5022	0.5022	+0.011 (+2.18%)	28,075
21 Mar 2011	MYR	0.4915	0.4915	0.4915	0.4915	0.4915	0.0 (0.0%)	0
18 Mar 2011	MYR	0.4809	0.4915	0.4809	0.4915	0.4915	0.0 (0.0%)	18,716
17 Mar 2011	MYR	0.4702	0.4915	0.4595	0.4915	0.4915	+0.011 (+2.20%)	75,335
16 Mar 2011	MYR	0.4702	0.4809	0.4702	0.4809	0.4809	0.0 (0.0%)	14,973
15 Mar 2011	MYR	0.4915	0.4915	0.4809	0.4809	0.4809	-0.011 (-2.16%)	12,867
14 Mar 2011	MYR	0.4915	0.4915	0.4915	0.4915	0.4915	-0.011 (-2.13%)	10,762
11 Mar 2011	MYR	0.5022	0.5022	0.4809	0.5022	0.5022	0.0 (0.0%)	86,191
10 Mar 2011	MYR	0.5236	0.5236	0.4488	0.5022	0.5022	-0.021 (-4.09%)	418,230
9 Mar 2011	MYR	0.5129	0.5236	0.5129	0.5236	0.5236	0.0 (0.0%)	41,738
8 Mar 2011	MYR	0.5236	0.5236	0.5236	0.5236	0.5236	0.0 (0.0%)	39,773
7 Mar 2011	MYR	0.5236	0.5236	0.5129	0.5236	0.5236	0.0 (0.0%)	30,415
4 Mar 2011	MYR	0.5022	0.5236	0.5022	0.5236	0.5236	+0.011 (+2.09%)	39,258
3 Mar 2011	MYR	0.5022	0.5129	0.4915	0.5129	0.5129	+0.011 (+2.13%)	139,909
2 Mar 2011	MYR	0.5022	0.5022	0.5022	0.5022	0.5022	0.0 (0.0%)	214,636
1 Mar 2011	MYR	0.5129	0.5129	0.5022	0.5022	0.5022	-0.011 (-2.09%)	65,041
28 Feb 2011	MYR	0.5022	0.5129	0.5022	0.5129	0.5129	0.0 (0.0%)	39,726
25 Feb 2011	MYR	0.5022	0.5129	0.5022	0.5129	0.5129	+0.011 (+2.13%)	120,256
24 Feb 2011	MYR	0.5022	0.5129	0.5022	0.5022	0.5022	-0.011 (-2.09%)	169,856
23 Feb 2011	MYR	0.5129	0.5129	0.5129	0.5129	0.5129	-0.011 (-2.04%)	67,381
22 Feb 2011	MYR	0.5236	0.5236	0.5129	0.5236	0.5236	0.0 (0.0%)	441,018
21 Feb 2011	MYR	0.545	0.5556	0.5129	0.5236	0.5236	-0.021 (-3.93%)	747,041
18 Feb 2011	MYR	0.545	0.545	0.545	0.545	0.545	-0.011 (-1.91%)	279,397
17 Feb 2011	MYR	0.545	0.5663	0.545	0.5556	0.5556	0.0 (0.0%)	153,947