Censof Holdings Bhd Recent Share Price (KLSE:5195)

KLSE:5195 - Censof Holdings Bhd Censof Holdings Bhd
Sector: Information Technology, Industry: Application Software

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Feb 2012	MYR	0.505	0.505	0.495	0.5	0.5	0.0 (0.0%)	215,600
24 Feb 2012	MYR	0.495	0.51	0.495	0.5	0.5	0.0 (0.0%)	264,800
23 Feb 2012	MYR	0.515	0.515	0.495	0.5	0.5	-0.015 (-2.91%)	661,100
22 Feb 2012	MYR	0.51	0.515	0.505	0.515	0.515	0.0 (0.0%)	342,600
21 Feb 2012	MYR	0.515	0.515	0.505	0.515	0.515	0.0 (0.0%)	282,000
20 Feb 2012	MYR	0.52	0.52	0.515	0.515	0.515	-0.015 (-2.83%)	196,300
17 Feb 2012	MYR	0.52	0.53	0.515	0.53	0.53	+0.01 (+1.92%)	220,100
16 Feb 2012	MYR	0.535	0.535	0.515	0.52	0.52	-0.01 (-1.89%)	715,000
15 Feb 2012	MYR	0.52	0.54	0.515	0.53	0.53	+0.005 (+0.95%)	862,300
14 Feb 2012	MYR	0.53	0.53	0.515	0.525	0.525	-0.015 (-2.78%)	596,800
13 Feb 2012	MYR	0.55	0.555	0.525	0.54	0.54	0.0 (0.0%)	1,000,100
10 Feb 2012	MYR	0.52	0.56	0.52	0.54	0.54	+0.025 (+4.85%)	3,055,900
9 Feb 2012	MYR	0.515	0.52	0.505	0.515	0.515	0.0 (0.0%)	447,900
8 Feb 2012	MYR	0.52	0.525	0.5	0.515	0.515	-0.005 (-0.96%)	1,201,700
3 Feb 2012	MYR	0.515	0.52	0.51	0.52	0.52	+0.01 (+1.96%)	507,400
2 Feb 2012	MYR	0.515	0.515	0.51	0.51	0.51	0.0 (0.0%)	429,200
31 Jan 2012	MYR	0.525	0.53	0.51	0.51	0.51	-0.005 (-0.97%)	554,300
30 Jan 2012	MYR	0.485	0.525	0.47	0.515	0.515	+0.03 (+6.19%)	1,793,000
27 Jan 2012	MYR	0.485	0.49	0.48	0.485	0.485	0.0 (0.0%)	208,100
26 Jan 2012	MYR	0.49	0.5	0.485	0.485	0.485	-0.005 (-1.02%)	162,600
25 Jan 2012	MYR	0.495	0.495	0.475	0.49	0.49	+0.005 (+1.03%)	307,500
20 Jan 2012	MYR	0.495	0.5	0.485	0.485	0.485	-0.015 (-3%)	1,046,900
19 Jan 2012	MYR	0.51	0.51	0.495	0.5	0.5	-0.01 (-1.96%)	642,000
18 Jan 2012	MYR	0.51	0.515	0.5	0.51	0.51	0.0 (0.0%)	812,000
17 Jan 2012	MYR	0.505	0.51	0.495	0.51	0.51	+0.01 (+2%)	609,300
16 Jan 2012	MYR	0.51	0.52	0.5	0.5	0.5	-0.015 (-2.91%)	1,627,500
13 Jan 2012	MYR	0.5	0.52	0.49	0.515	0.515	+0.005 (+0.98%)	1,620,000
12 Jan 2012	MYR	0.515	0.52	0.5	0.51	0.51	0.0 (0.0%)	727,100
11 Jan 2012	MYR	0.52	0.525	0.505	0.51	0.51	-0.01 (-1.92%)	1,327,700
10 Jan 2012	MYR	0.475	0.54	0.475	0.52	0.52	+0.055 (+11.83%)	8,182,800