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
18 Feb 2013	MYR	0.7694	0.7694	0.7266	0.7266	0.7266	-0.043 (-5.56%)	737,214
15 Feb 2013	MYR	0.748	0.7694	0.7266	0.7694	0.7694	+0.021 (+2.86%)	631,487
14 Feb 2013	MYR	0.748	0.7694	0.748	0.748	0.748	+0.021 (+2.95%)	836,297
13 Feb 2013	MYR	0.748	0.7694	0.7266	0.7266	0.7266	-0.021 (-2.86%)	517,290
8 Feb 2013	MYR	0.748	0.7907	0.7266	0.748	0.748	0.0 (0.0%)	2,331,994
7 Feb 2013	MYR	0.7052	0.7694	0.6839	0.748	0.748	+0.064 (+9.37%)	2,211,129
6 Feb 2013	MYR	0.7052	0.7266	0.6839	0.6839	0.6839	+0.021 (+3.23%)	1,506,248
5 Feb 2013	MYR	0.6839	0.6839	0.6625	0.6625	0.6625	-0.021 (-3.13%)	1,175,543
4 Feb 2013	MYR	0.7052	0.7266	0.6839	0.6839	0.6839	0.0 (0.0%)	642,904
31 Jan 2013	MYR	0.7266	0.7266	0.6839	0.6839	0.6839	-0.021 (-3.02%)	670,278
30 Jan 2013	MYR	0.7266	0.748	0.7052	0.7052	0.7052	-0.021 (-2.95%)	388,494
29 Jan 2013	MYR	0.7266	0.7694	0.7266	0.7266	0.7266	0.0 (0.0%)	1,806,936
25 Jan 2013	MYR	0.748	0.7694	0.7266	0.7266	0.7266	-0.021 (-2.86%)	960,508
23 Jan 2013	MYR	0.748	0.7694	0.748	0.748	0.748	0.0 (0.0%)	535,703
22 Jan 2013	MYR	0.7694	0.7694	0.7266	0.748	0.748	-0.021 (-2.78%)	1,129,920
21 Jan 2013	MYR	0.8335	0.8335	0.748	0.7694	0.7694	-0.064 (-7.69%)	3,646,885
18 Jan 2013	MYR	0.8335	0.8335	0.8121	0.8335	0.8335	0.0 (0.0%)	983,296
17 Jan 2013	MYR	0.8548	0.8762	0.8121	0.8335	0.8335	-0.021 (-2.49%)	1,735,157
16 Jan 2013	MYR	0.8121	0.8762	0.7907	0.8548	0.8548	+0.043 (+5.26%)	2,646,252
15 Jan 2013	MYR	0.8121	0.8335	0.8121	0.8121	0.8121	0.0 (0.0%)	1,692,833
14 Jan 2013	MYR	0.8335	0.8335	0.8121	0.8121	0.8121	-0.021 (-2.57%)	1,388,448
11 Jan 2013	MYR	0.8548	0.8548	0.8335	0.8335	0.8335	-0.021 (-2.49%)	2,459,738
10 Jan 2013	MYR	0.8548	0.8762	0.8335	0.8548	0.8548	0.0 (0.0%)	1,462,801
9 Jan 2013	MYR	0.8762	0.8762	0.8548	0.8548	0.8548	0.0 (0.0%)	1,358,267
8 Jan 2013	MYR	0.8976	0.8976	0.8335	0.8548	0.8548	-0.021 (-2.44%)	5,161,931
7 Jan 2013	MYR	0.8976	0.919	0.8762	0.8762	0.8762	-0.021 (-2.38%)	2,809,862
4 Jan 2013	MYR	0.8762	0.8976	0.8548	0.8976	0.8976	+0.021 (+2.44%)	952,343
3 Jan 2013	MYR	0.8762	0.8976	0.8548	0.8762	0.8762	0.0 (0.0%)	2,918,865
2 Jan 2013	MYR	0.8548	0.8762	0.8548	0.8762	0.8762	0.0 (0.0%)	1,264,612
31 Dec 2012	MYR	0.8548	0.8762	0.8121	0.8762	0.8762	+0.021 (+2.50%)	2,584,627