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
7 Mar 2013	MYR	0.425	0.425	0.405	0.42	0.42	-0.02 (-4.55%)	7,024,700
6 Mar 2013	MYR	0.44	0.44	0.42	0.44	0.44	0.0 (0.0%)	6,109,100
5 Mar 2013	MYR	0.445	0.45	0.435	0.44	0.44	-0.01 (-2.22%)	2,640,400
4 Mar 2013	MYR	0.455	0.465	0.435	0.45	0.45	-0.01 (-2.17%)	8,891,800
1 Mar 2013	MYR	0.46	0.47	0.46	0.46	0.46	-0.005 (-1.08%)	10,469,900
28 Feb 2013	MYR	0.465	0.465	0.455	0.465	0.465	0.0 (0.0%)	6,416,100
27 Feb 2013	MYR	0.455	0.465	0.45	0.465	0.465	+0.01 (+2.20%)	7,739,900
26 Feb 2013	MYR	0.435	0.455	0.43	0.455	0.455	+0.015 (+3.41%)	8,806,600
25 Feb 2013	MYR	0.41	0.445	0.41	0.44	0.44	+0.02 (+4.76%)	8,990,300
22 Feb 2013	MYR	0.385	0.42	0.375	0.42	0.42	+0.035 (+9.09%)	3,682,200
21 Feb 2013	MYR	0.41	0.435	0.375	0.385	0.385	-0.025 (-6.10%)	12,053,200
20 Feb 2013	MYR	0.42	0.42	0.395	0.41	0.41	-0.01 (-2.38%)	2,563,000
19 Feb 2013	MYR	0.415	0.42	0.41	0.42	0.42	+0.005 (+1.20%)	2,471,500
18 Feb 2013	MYR	0.4	0.415	0.395	0.415	0.415	+0.015 (+3.75%)	4,016,300
15 Feb 2013	MYR	0.39	0.4	0.39	0.4	0.4	+0.01 (+2.56%)	2,537,500
14 Feb 2013	MYR	0.38	0.39	0.38	0.39	0.39	+0.01 (+2.63%)	1,090,700
13 Feb 2013	MYR	0.385	0.39	0.375	0.38	0.38	-0.005 (-1.30%)	1,622,200
8 Feb 2013	MYR	0.385	0.39	0.38	0.385	0.385	0.0 (0.0%)	1,855,400
7 Feb 2013	MYR	0.38	0.395	0.38	0.385	0.385	-0.005 (-1.28%)	2,413,400
6 Feb 2013	MYR	0.39	0.39	0.38	0.39	0.39	-0.005 (-1.27%)	549,600
5 Feb 2013	MYR	0.395	0.395	0.385	0.395	0.395	0.0 (0.0%)	1,450,100
4 Feb 2013	MYR	0.38	0.395	0.38	0.395	0.395	+0.01 (+2.60%)	2,220,000
31 Jan 2013	MYR	0.375	0.385	0.37	0.385	0.385	+0.005 (+1.32%)	1,493,500
30 Jan 2013	MYR	0.38	0.39	0.375	0.38	0.38	0.0 (0.0%)	2,590,800
29 Jan 2013	MYR	0.37	0.38	0.37	0.38	0.38	+0.015 (+4.11%)	2,557,200
25 Jan 2013	MYR	0.36	0.375	0.36	0.365	0.365	+0.005 (+1.39%)	992,100
23 Jan 2013	MYR	0.36	0.36	0.36	0.36	0.36	0.0 (0.0%)	135,600
22 Jan 2013	MYR	0.36	0.365	0.355	0.36	0.36	0.0 (0.0%)	548,000
21 Jan 2013	MYR	0.39	0.41	0.36	0.36	0.36	-0.03 (-7.69%)	4,848,400
18 Jan 2013	MYR	0.365	0.39	0.365	0.39	0.39	+0.03 (+8.33%)	2,371,800