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
29 Jul 2011	MYR	0.66	0.68	0.655	0.68	0.68	0.0 (0.0%)	162,000
28 Jul 2011	MYR	0.68	0.68	0.67	0.68	0.68	+0.005 (+0.74%)	125,300
27 Jul 2011	MYR	0.67	0.675	0.66	0.675	0.675	+0.005 (+0.75%)	174,000
26 Jul 2011	MYR	0.685	0.685	0.665	0.67	0.67	-0.02 (-2.90%)	288,800
25 Jul 2011	MYR	0.695	0.695	0.685	0.69	0.69	+0.005 (+0.73%)	587,000
22 Jul 2011	MYR	0.645	0.69	0.645	0.685	0.685	+0.04 (+6.20%)	772,200
21 Jul 2011	MYR	0.635	0.645	0.62	0.645	0.645	+0.01 (+1.57%)	611,800
20 Jul 2011	MYR	0.65	0.655	0.63	0.635	0.635	-0.01 (-1.55%)	176,500
19 Jul 2011	MYR	0.66	0.66	0.64	0.645	0.645	-0.01 (-1.53%)	114,000
18 Jul 2011	MYR	0.67	0.67	0.645	0.655	0.655	-0.015 (-2.24%)	512,400
15 Jul 2011	MYR	0.685	0.685	0.65	0.67	0.67	-0.01 (-1.47%)	733,800
14 Jul 2011	MYR	0.685	0.685	0.665	0.68	0.68	0.0 (0.0%)	91,500
13 Jul 2011	MYR	0.685	0.685	0.66	0.68	0.68	+0.01 (+1.49%)	77,500
12 Jul 2011	MYR	0.685	0.685	0.66	0.67	0.67	0.0 (0.0%)	122,500
11 Jul 2011	MYR	0.69	0.69	0.66	0.67	0.67	-0.015 (-2.19%)	207,400
8 Jul 2011	MYR	0.69	0.69	0.68	0.685	0.685	0.0 (0.0%)	18,500
7 Jul 2011	MYR	0.69	0.69	0.675	0.685	0.685	-0.005 (-0.72%)	236,500
6 Jul 2011	MYR	0.69	0.69	0.67	0.69	0.69	0.0 (0.0%)	68,000
5 Jul 2011	MYR	0.69	0.69	0.67	0.69	0.69	0.0 (0.0%)	158,300
4 Jul 2011	MYR	0.68	0.71	0.675	0.69	0.69	0.0 (0.0%)	105,600
1 Jul 2011	MYR	0.71	0.72	0.69	0.69	0.69	-0.015 (-2.13%)	28,200
30 Jun 2011	MYR	0.705	0.72	0.69	0.705	0.705	+0.005 (+0.71%)	100,300
29 Jun 2011	MYR	0.7	0.72	0.7	0.7	0.7	+0.005 (+0.72%)	371,700
28 Jun 2011	MYR	0.695	0.695	0.695	0.695	0.695	0.0 (0.0%)	188,000
27 Jun 2011	MYR	0.69	0.695	0.685	0.695	0.695	-0.005 (-0.71%)	304,100
24 Jun 2011	MYR	0.68	0.7	0.665	0.7	0.7	+0.03 (+4.48%)	992,300
23 Jun 2011	MYR	0.65	0.675	0.65	0.67	0.67	+0.015 (+2.29%)	759,000
22 Jun 2011	MYR	0.685	0.685	0.65	0.655	0.655	-0.025 (-3.68%)	530,200
21 Jun 2011	MYR	0.695	0.695	0.64	0.68	0.68	-0.01 (-1.45%)	3,191,300
20 Jun 2011	MYR	0.725	0.725	0.685	0.69	0.69	-0.035 (-4.83%)	1,072,300