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
3 Dec 2013	MYR	0.56	0.57	0.555	0.555	0.555	0.0 (0.0%)	2,066,900
2 Dec 2013	MYR	0.585	0.585	0.555	0.555	0.555	-0.025 (-4.31%)	3,150,100
29 Nov 2013	MYR	0.585	0.585	0.575	0.58	0.58	0.0 (0.0%)	1,528,700
28 Nov 2013	MYR	0.59	0.595	0.58	0.58	0.58	-0.01 (-1.69%)	2,776,800
27 Nov 2013	MYR	0.595	0.595	0.585	0.59	0.59	0.0 (0.0%)	2,900,700
26 Nov 2013	MYR	0.58	0.595	0.575	0.59	0.59	+0.01 (+1.72%)	7,130,200
25 Nov 2013	MYR	0.575	0.59	0.57	0.58	0.58	+0.005 (+0.87%)	4,157,500
22 Nov 2013	MYR	0.575	0.585	0.57	0.575	0.575	+0.005 (+0.88%)	5,311,500
21 Nov 2013	MYR	0.585	0.585	0.565	0.57	0.57	-0.01 (-1.72%)	4,389,600
20 Nov 2013	MYR	0.6	0.6	0.575	0.58	0.58	-0.015 (-2.52%)	3,300,000
19 Nov 2013	MYR	0.585	0.605	0.585	0.595	0.595	+0.005 (+0.85%)	6,162,200
18 Nov 2013	MYR	0.615	0.615	0.585	0.59	0.59	-0.02 (-3.28%)	8,975,900
15 Nov 2013	MYR	0.62	0.625	0.605	0.61	0.61	-0.01 (-1.61%)	5,156,300
14 Nov 2013	MYR	0.61	0.63	0.61	0.62	0.62	+0.015 (+2.48%)	4,784,300
13 Nov 2013	MYR	0.64	0.64	0.6	0.605	0.605	-0.035 (-5.47%)	10,748,000
12 Nov 2013	MYR	0.655	0.66	0.635	0.64	0.64	-0.015 (-2.29%)	11,391,600
11 Nov 2013	MYR	0.635	0.67	0.635	0.655	0.655	+0.02 (+3.15%)	27,601,100
8 Nov 2013	MYR	0.63	0.64	0.625	0.635	0.635	+0.005 (+0.79%)	5,138,100
7 Nov 2013	MYR	0.625	0.65	0.615	0.63	0.63	+0.005 (+0.80%)	17,152,600
6 Nov 2013	MYR	0.635	0.635	0.62	0.625	0.625	-0.015 (-2.34%)	12,264,200
4 Nov 2013	MYR	0.61	0.645	0.61	0.64	0.64	+0.035 (+5.79%)	38,001,700
1 Nov 2013	MYR	0.59	0.61	0.58	0.605	0.605	+0.02 (+3.42%)	23,380,900
31 Oct 2013	MYR	0.6	0.6	0.585	0.585	0.585	-0.015 (-2.50%)	10,704,300
30 Oct 2013	MYR	0.61	0.615	0.595	0.6	0.6	-0.005 (-0.83%)	19,442,400
29 Oct 2013	MYR	0.575	0.61	0.575	0.605	0.605	+0.03 (+5.22%)	44,208,100
28 Oct 2013	MYR	0.58	0.58	0.56	0.575	0.575	0.0 (0.0%)	24,264,400
25 Oct 2013	MYR	0.535	0.585	0.535	0.575	0.575	+0.045 (+8.49%)	33,711,800
24 Oct 2013	MYR	0.535	0.54	0.525	0.53	0.53	-0.005 (-0.93%)	5,212,200
23 Oct 2013	MYR	0.555	0.555	0.535	0.535	0.535	-0.015 (-2.73%)	8,391,100
22 Oct 2013	MYR	0.555	0.565	0.55	0.55	0.55	-0.005 (-0.90%)	10,198,900