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
5 Jun 2013	MYR	0.615	0.645	0.605	0.645	0.645	+0.03 (+4.88%)	16,033,000
4 Jun 2013	MYR	0.59	0.625	0.59	0.615	0.615	+0.02 (+3.36%)	19,329,200
3 Jun 2013	MYR	0.58	0.595	0.575	0.595	0.595	+0.01 (+1.71%)	3,071,400
31 May 2013	MYR	0.575	0.595	0.57	0.585	0.585	+0.01 (+1.74%)	6,402,900
30 May 2013	MYR	0.57	0.585	0.565	0.575	0.575	0.0 (0.0%)	3,334,100
29 May 2013	MYR	0.585	0.595	0.565	0.575	0.575	-0.01 (-1.71%)	6,613,300
28 May 2013	MYR	0.56	0.595	0.56	0.585	0.585	+0.02 (+3.54%)	7,273,000
27 May 2013	MYR	0.57	0.57	0.56	0.565	0.565	0.0 (0.0%)	2,401,600
23 May 2013	MYR	0.58	0.6	0.55	0.565	0.565	-0.02 (-3.42%)	4,975,100
22 May 2013	MYR	0.61	0.625	0.57	0.585	0.585	-0.025 (-4.10%)	11,402,800
21 May 2013	MYR	0.595	0.635	0.595	0.61	0.61	+0.015 (+2.52%)	32,939,500
20 May 2013	MYR	0.575	0.595	0.57	0.595	0.595	+0.02 (+3.48%)	12,617,700
17 May 2013	MYR	0.56	0.575	0.56	0.575	0.575	+0.015 (+2.68%)	9,873,600
16 May 2013	MYR	0.555	0.58	0.54	0.56	0.56	+0.01 (+1.82%)	24,431,600
15 May 2013	MYR	0.53	0.56	0.53	0.55	0.55	+0.025 (+4.76%)	18,824,700
14 May 2013	MYR	0.51	0.53	0.51	0.525	0.525	+0.015 (+2.94%)	4,110,300
13 May 2013	MYR	0.5	0.515	0.5	0.51	0.51	+0.01 (+2%)	7,291,500
10 May 2013	MYR	0.49	0.5	0.49	0.5	0.5	+0.005 (+1.01%)	4,428,600
9 May 2013	MYR	0.495	0.5	0.485	0.495	0.495	0.0 (0.0%)	3,821,700
8 May 2013	MYR	0.485	0.495	0.48	0.495	0.495	+0.01 (+2.06%)	6,732,300
7 May 2013	MYR	0.445	0.485	0.445	0.485	0.485	+0.02 (+4.30%)	3,535,400
6 May 2013	MYR	0.45	0.47	0.45	0.465	0.465	+0.02 (+4.49%)	5,256,900
3 May 2013	MYR	0.445	0.45	0.415	0.445	0.445	0.0 (0.0%)	3,050,400
2 May 2013	MYR	0.455	0.46	0.43	0.445	0.445	-0.01 (-2.20%)	5,587,500
30 Apr 2013	MYR	0.47	0.47	0.45	0.455	0.455	-0.01 (-2.15%)	3,174,600
29 Apr 2013	MYR	0.465	0.47	0.46	0.465	0.465	0.0 (0.0%)	5,792,000
26 Apr 2013	MYR	0.465	0.47	0.465	0.465	0.465	0.0 (0.0%)	3,292,000
25 Apr 2013	MYR	0.465	0.47	0.46	0.465	0.465	0.0 (0.0%)	2,251,500
24 Apr 2013	MYR	0.46	0.47	0.46	0.465	0.465	+0.01 (+2.20%)	4,580,100
23 Apr 2013	MYR	0.45	0.46	0.45	0.455	0.455	+0.005 (+1.11%)	11,258,100