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
28 Dec 2012	MYR	0.8762	0.8762	0.8548	0.8548	0.8548	-0.021 (-2.44%)	1,587,667
27 Dec 2012	MYR	0.8976	0.919	0.8762	0.8762	0.8762	0.0 (0.0%)	1,663,822
26 Dec 2012	MYR	0.8548	0.919	0.8335	0.8762	0.8762	-1.635 (-65.11%)	7,318,899
26 Dec 2012	2-for-1 split
24 Dec 2012	MYR	1.0044	1.0258	1.0044	1.0044	1.0044	+0.011 (+1.07%)	6,912,085
21 Dec 2012	MYR	0.9938	1.0044	0.9831	0.9938	0.9938	+0.011 (+1.09%)	3,387,445
20 Dec 2012	MYR	0.9831	0.9938	0.9617	0.9831	0.9831	+0.011 (+1.10%)	5,146,794
19 Dec 2012	MYR	0.9724	0.9831	0.951	0.9724	0.9724	+0.011 (+1.11%)	4,696,978
18 Dec 2012	MYR	0.9724	0.9724	0.951	0.9617	0.9617	0.0 (0.0%)	2,036,032
17 Dec 2012	MYR	0.9938	1.0044	0.9617	0.9617	0.9617	-0.011 (-1.10%)	7,170,473
14 Dec 2012	MYR	0.9617	1.0044	0.951	0.9724	0.9724	+0.064 (+7.06%)	17,285,688
13 Dec 2012	MYR	0.9083	0.919	0.9083	0.9083	0.9083	0.0 (0.0%)	2,696,929
12 Dec 2012	MYR	0.919	0.9296	0.9083	0.9083	0.9083	-0.011 (-1.16%)	1,215,433
11 Dec 2012	MYR	0.919	0.9403	0.8976	0.919	0.919	0.0 (0.0%)	2,290,162
10 Dec 2012	MYR	0.919	0.9403	0.9083	0.919	0.919	+0.011 (+1.18%)	3,951,434
7 Dec 2012	MYR	0.8655	0.9403	0.8548	0.9083	0.9083	+0.043 (+4.95%)	7,390,865
6 Dec 2012	MYR	0.8762	0.8869	0.8548	0.8655	0.8655	0.0 (0.0%)	1,591,972
5 Dec 2012	MYR	0.8976	0.919	0.8655	0.8655	0.8655	-0.021 (-2.41%)	6,309,866
4 Dec 2012	MYR	0.8442	0.8869	0.8442	0.8869	0.8869	+0.043 (+5.06%)	5,803,479
3 Dec 2012	MYR	0.8548	0.8548	0.8335	0.8442	0.8442	0.0 (0.0%)	801,648
30 Nov 2012	MYR	0.8335	0.8548	0.8335	0.8442	0.8442	+0.011 (+1.28%)	1,579,525
29 Nov 2012	MYR	0.8228	0.8335	0.8121	0.8335	0.8335	+0.011 (+1.30%)	1,039,166
28 Nov 2012	MYR	0.8121	0.8442	0.8014	0.8228	0.8228	+0.011 (+1.32%)	2,798,187
27 Nov 2012	MYR	0.8228	0.8335	0.8121	0.8121	0.8121	-0.021 (-2.57%)	2,794,257
26 Nov 2012	MYR	0.8548	0.8655	0.8228	0.8335	0.8335	-0.021 (-2.49%)	1,423,192
23 Nov 2012	MYR	0.8548	0.8762	0.8442	0.8548	0.8548	+0.011 (+1.26%)	2,220,441
22 Nov 2012	MYR	0.8976	0.9083	0.8442	0.8442	0.8442	-0.043 (-4.81%)	3,731,603
21 Nov 2012	MYR	0.8121	0.8869	0.8121	0.8869	0.8869	+0.075 (+9.21%)	5,480,564
20 Nov 2012	MYR	0.8228	0.8335	0.8121	0.8121	0.8121	0.0 (0.0%)	1,272,146
19 Nov 2012	MYR	0.8121	0.8335	0.8014	0.8121	0.8121	0.0 (0.0%)	1,392,589
16 Nov 2012	MYR	0.8014	0.8228	0.8014	0.8121	0.8121	+0.011 (+1.34%)	1,434,422